Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Lithium Corp (OP: UBMCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0141 0.0248 0.0141 0.0150 66,200 -0.00(-5.06%)
Dec 30, 2019 0.0154 0.0249 0.0142 0.0158 168,855 -0.01(-36.29%)
Dec 27, 2019 0.0140 0.0249 0.0140 0.0248 40,200 +0.01(+60.00%)
Dec 26, 2019 0.0154 0.0155 0.0154 0.0155 8,001 +0.00(+1.31%)
Dec 24, 2019 0.0153 0.0248 0.0153 0.0153 6,200 -0.01(-38.55%)
Dec 23, 2019 0.0161 0.0249 0.0115 0.0249 41,900 +0.01(+54.66%)
Dec 20, 2019 0.0160 0.0227 0.0160 0.0161 19,000 -0.01(-26.82%)
Dec 19, 2019 0.0249 0.0249 0.0220 0.0220 10,989 -0.00(-11.65%)
Dec 18, 2019 0.0230 0.0250 0.0161 0.0249 56,397 +0.00(+13.18%)
Dec 17, 2019 0.0300 0.0300 0.0191 0.0220 14,000 -0.00(-12.00%)
Dec 16, 2019 0.0190 0.0276 0.0180 0.0250 157,320 +0.01(+35.14%)
Dec 13, 2019 0.0172 0.0185 0.0160 0.0185 5,400 +0.00(+15.62%)
Dec 12, 2019 0.0190 0.0190 0.0160 0.0160 6,000 -0.00(-20.00%)
Dec 11, 2019 0.0158 0.0220 0.0158 0.0200 29,800 -0.01(-20.00%)
Dec 10, 2019 0.0150 0.0250 0.0150 0.0250 6,823 +0.00(+17.92%)
Dec 09, 2019 0.0150 0.0244 0.0150 0.0212 3,800 +0.00(+0.00%)
Dec 06, 2019 0.0288 0.0288 0.0149 0.0212 28,700 -0.01(-26.39%)
Dec 05, 2019 0.0227 0.0288 0.0150 0.0288 5,345 +0.01(+51.58%)
Dec 04, 2019 0.0152 0.0190 0.0150 0.0190 5,421 -0.01(-26.92%)
Dec 03, 2019 0.0115 0.0260 0.0115 0.0260 17,800 +0.00(+18.72%)
Dec 02, 2019 0.0219 0.0219 0.0219 0.0219 590 -0.01(-23.96%)
Nov 27, 2019 0.0288 0.0288 0.0288 0 +0.00(+15.20%)
Nov 26, 2019 0.0200 0.0250 0.0200 0.0250 47,900 +0.00(+11.11%)
Nov 25, 2019 0.0225 0.0240 0.0166 0.0225 78,150 +0.01(+35.54%)
Nov 22, 2019 0.0189 0.0190 0.0151 0.0166 7,900 -0.00(-12.63%)
Nov 20, 2019 0.0190 0.0190 0.0190 0 +0.00(+1.06%)
Nov 19, 2019 0.0115 0.0188 0.0115 0.0188 40,400 +0.00(+23.68%)
Nov 18, 2019 0.0140 0.0188 0.0140 0.0152 16,675 -0.00(-19.15%)
Nov 15, 2019 0.0152 0.0188 0.0152 0.0188 2,500 +0.00(+0.00%)
Nov 14, 2019 0.0140 0.0198 0.0140 0.0188 25,000 +0.00(+25.33%)
Nov 12, 2019 0.0150 0.0150 0.0150 0 -0.00(-24.24%)
Nov 11, 2019 0.0197 0.0198 0.0152 0.0198 30,857 +0.00(+0.00%)
Nov 08, 2019 0.0190 0.0198 0.0147 0.0198 27,200 +0.00(+4.76%)
Nov 07, 2019 0.0140 0.0189 0.0140 0.0189 39,100 +0.00(+35.00%)
Nov 06, 2019 0.0169 0.0169 0.0140 0.0140 3,000 -0.00(-17.65%)
Nov 05, 2019 0.0140 0.0170 0.0140 0.0170 8,642 -0.00(-0.58%)
Nov 04, 2019 0.0200 0.0200 0.0115 0.0171 34,332 +0.00(+6.88%)
Nov 01, 2019 0.0150 0.0180 0.0150 0.0160 17,900 -0.00(-10.61%)
Oct 31, 2019 0.0152 0.0179 0.0148 0.0179 60,460 +0.00(+17.76%)
Oct 30, 2019 0.0153 0.0170 0.0152 0.0152 5,200 -0.00(-24.00%)
Oct 29, 2019 0.0140 0.0200 0.0140 0.0200 51,200 +0.00(+29.03%)
Oct 28, 2019 0.0115 0.0170 0.0115 0.0155 22,080 +0.00(+7.64%)
Oct 25, 2019 0.0150 0.0150 0.0144 0.0144 29,300 -0.00(-10.00%)
Oct 24, 2019 0.0163 0.0163 0.0160 0.0160 10,000 +0.00(+0.00%)
Oct 23, 2019 0.0191 0.0200 0.0160 0.0160 12,100 +0.00(+3.90%)
Oct 22, 2019 0.0140 0.0175 0.0115 0.0154 3,300 -0.00(-23.00%)
Oct 21, 2019 0.0171 0.0200 0.0171 0.0200 1,500 +0.00(+14.29%)
Oct 18, 2019 0.0133 0.0188 0.0133 0.0175 6,300 -0.00(-12.50%)
Oct 17, 2019 0.0200 0.0200 0.0200 0.0200 756 +0.00(+2.56%)
Oct 16, 2019 0.0195 0.0195 0.0195 0.0195 500 -0.00(-2.50%)
Oct 15, 2019 0.0153 0.0200 0.0150 0.0200 2,510 +0.00(+0.00%)
Oct 14, 2019 0.0168 0.0200 0.0168 0.0200 9,000 +0.00(+0.00%)
Oct 11, 2019 0.0240 0.0240 0.0200 0.0200 23,000 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0238 0.0200 0.0200 3,311 +0.00(+0.00%)
Oct 08, 2019 0.0150 0.0220 0.0150 0.0200 7,000 -0.00(-14.89%)
Oct 07, 2019 0.0198 0.0235 0.0090 0.0235 108,472 +0.00(+18.09%)
Oct 04, 2019 0.0150 0.0199 0.0150 0.0199 60,300 +0.00(+32.67%)
Oct 03, 2019 0.0155 0.0155 0.0150 0.0150 62,000 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0150 0.0150 33,250 -0.00(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.