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 (%)
Apr 30, 2019 0.0408 0.0415 0.0400 0.0400 6,254 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0410 0.0400 0.0400 1,250 +0.00(+0.00%)
Apr 26, 2019 0.0440 0.0440 0.0400 0.0400 27,400 -0.00(-6.32%)
Apr 25, 2019 0.0400 0.0427 0.0400 0.0427 26,600 +0.00(+4.66%)
Apr 24, 2019 0.0405 0.0410 0.0405 0.0408 8,385 +0.00(+0.74%)
Apr 23, 2019 0.0400 0.0405 0.0400 0.0405 1,944 +0.00(+1.25%)
Apr 22, 2019 0.0330 0.0405 0.0330 0.0400 30,290 +0.00(+0.00%)
Apr 18, 2019 0.0405 0.0410 0.0400 0.0400 107,600 -0.00(-2.44%)
Apr 17, 2019 0.0434 0.0434 0.0400 0.0410 52,754 +0.00(+2.50%)
Apr 16, 2019 0.0434 0.0434 0.0400 0.0400 274,177 -0.00(-8.05%)
Apr 15, 2019 0.0400 0.0440 0.0400 0.0435 17,263 +0.00(+6.62%)
Apr 12, 2019 0.0408 0.0408 0.0408 0.0408 25,400 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0432 0.0400 0.0408 72,275 -0.00(-0.49%)
Apr 10, 2019 0.0450 0.0450 0.0410 0.0410 48,101 +0.00(+0.00%)
Apr 09, 2019 0.0410 0.0430 0.0410 0.0410 81,600 -0.00(-8.89%)
Apr 08, 2019 0.0440 0.0450 0.0430 0.0450 5,912 +0.00(+4.65%)
Apr 05, 2019 0.0440 0.0463 0.0430 0.0430 36,500 -0.00(-1.38%)
Apr 04, 2019 0.0470 0.0470 0.0412 0.0436 2,723 -0.00(-1.13%)
Apr 03, 2019 0.0447 0.0540 0.0438 0.0441 95,381 -0.00(-10.00%)
Apr 02, 2019 0.0490 0.0490 0.0451 0.0490 22,720 +0.00(+7.46%)
Apr 01, 2019 0.0460 0.0470 0.0440 0.0456 48,730 +0.00(+1.33%)
Mar 29, 2019 0.0495 0.0495 0.0400 0.0450 237,100 -0.00(-2.17%)
Mar 28, 2019 0.0460 0.0460 0.0460 0.0460 9,800 -0.00(-2.13%)
Mar 27, 2019 0.0399 0.0490 0.0399 0.0470 170,300 +0.00(+2.17%)
Mar 26, 2019 0.0460 0.0490 0.0460 0.0460 21,705 -0.00(-8.00%)
Mar 25, 2019 0.0500 0.0500 0.0450 0.0500 123,950 +0.00(+0.00%)
Mar 22, 2019 0.0505 0.0505 0.0470 0.0500 71,800 +0.00(+2.04%)
Mar 21, 2019 0.0480 0.0539 0.0480 0.0490 57,117 -0.00(-9.26%)
Mar 20, 2019 0.0450 0.0540 0.0450 0.0540 80,134 -0.00(-0.92%)
Mar 19, 2019 0.0480 0.0545 0.0450 0.0545 121,290 -0.00(-0.91%)
Mar 18, 2019 0.0480 0.0570 0.0440 0.0550 11,745 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0550 0.0440 0.0550 38,000 +0.00(+9.13%)
Mar 14, 2019 0.0525 0.0525 0.0440 0.0504 48,130 -0.00(-6.49%)
Mar 13, 2019 0.0456 0.0539 0.0452 0.0539 17,748 +0.01(+19.25%)
Mar 12, 2019 0.0452 0.0539 0.0452 0.0452 147,068 -0.00(-1.74%)
Mar 11, 2019 0.0460 0.0500 0.0460 0.0460 13,200 -0.00(-6.50%)
Mar 08, 2019 0.0492 0.0492 0.0450 0.0492 56,500 -0.00(-1.40%)
Mar 07, 2019 0.0480 0.0500 0.0480 0.0499 16,200 +0.00(+4.83%)
Mar 06, 2019 0.0550 0.0550 0.0451 0.0476 141,850 -0.00(-5.18%)
Mar 05, 2019 0.0520 0.0520 0.0468 0.0502 159,214 -0.00(-2.52%)
Mar 04, 2019 0.0490 0.0520 0.0480 0.0515 165,818 +0.00(+7.29%)
Mar 01, 2019 0.0500 0.0545 0.0480 0.0480 46,900 -0.01(-15.64%)
Feb 28, 2019 0.0490 0.0569 0.0490 0.0569 51,775 +0.01(+18.54%)
Feb 27, 2019 0.0572 0.0577 0.0480 0.0480 93,165 -0.01(-9.94%)
Feb 26, 2019 0.0405 0.0533 0.0405 0.0533 87,691 +0.01(+13.40%)
Feb 25, 2019 0.0500 0.0528 0.0470 0.0470 212,438 -0.00(-2.08%)
Feb 22, 2019 0.0632 0.0632 0.0480 0.0480 535,200 -0.00(-6.43%)
Feb 21, 2019 0.0591 0.0591 0.0510 0.0513 57,800 +0.00(+0.59%)
Feb 20, 2019 0.0510 0.0575 0.0510 0.0510 277,435 -0.00(-1.92%)
Feb 19, 2019 0.0550 0.0620 0.0515 0.0520 149,020 -0.01(-10.19%)
Feb 15, 2019 0.0476 0.0632 0.0476 0.0579 85,200 +0.01(+12.21%)
Feb 14, 2019 0.0638 0.0638 0.0515 0.0516 136,910 -0.01(-12.54%)
Feb 13, 2019 0.0550 0.0590 0.0550 0.0590 99,525 +0.00(+2.61%)
Feb 12, 2019 0.0594 0.0594 0.0510 0.0575 106,447 +0.01(+12.75%)
Feb 11, 2019 0.0500 0.0611 0.0500 0.0510 95,786 -0.01(-11.46%)
Feb 08, 2019 0.0533 0.0582 0.0500 0.0576 72,000 +0.00(+1.05%)
Feb 07, 2019 0.0600 0.0633 0.0538 0.0570 230,000 -0.00(-6.25%)
Feb 06, 2019 0.0646 0.0661 0.0570 0.0608 195,673 -0.00(-2.88%)
Feb 05, 2019 0.0488 0.0626 0.0488 0.0626 41,300 +0.01(+9.82%)
Feb 04, 2019 0.0457 0.0664 0.0457 0.0570 194,818 +0.00(+4.97%)
Feb 01, 2019 0.0573 0.0610 0.0540 0.0543 172,600 +0.00(+0.56%)
Jan 31, 2019 0.0616 0.0659 0.0530 0.0540 295,360 -0.01(-12.76%)
Jan 30, 2019 0.0616 0.0660 0.0555 0.0619 66,097 +0.00(+5.27%)
Jan 29, 2019 0.0595 0.0617 0.0550 0.0588 171,990 -0.00(-2.65%)
Jan 28, 2019 0.0790 0.0790 0.0550 0.0604 407,250 -0.01(-19.47%)
Jan 25, 2019 0.0744 0.0769 0.0610 0.0750 238,400 +0.00(+7.14%)
Jan 24, 2019 0.0565 0.0700 0.0530 0.0700 204,228 +0.01(+9.89%)
Jan 23, 2019 0.0630 0.0800 0.0564 0.0637 277,542 +0.00(+1.11%)
Jan 22, 2019 0.0600 0.0630 0.0600 0.0630 132,060 +0.00(+6.78%)
Jan 18, 2019 0.0660 0.0660 0.0570 0.0590 104,000 -0.01(-9.65%)
Jan 17, 2019 0.0615 0.0659 0.0510 0.0653 331,959 +0.00(+6.18%)
Jan 16, 2019 0.0649 0.0769 0.0590 0.0615 408,650 -0.00(-5.38%)
Jan 15, 2019 0.0670 0.0727 0.0604 0.0650 249,850 -0.01(-7.14%)
Jan 14, 2019 0.0880 0.0880 0.0635 0.0700 450,075 -0.02(-18.03%)
Jan 11, 2019 0.0879 0.0900 0.0760 0.0854 117,700 -0.01(-7.17%)
Jan 10, 2019 0.0880 0.1013 0.0783 0.0920 161,241 +0.01(+7.48%)
Jan 09, 2019 0.1100 0.1520 0.0856 0.0856 248,584 -0.01(-14.40%)
Jan 08, 2019 0.0789 0.1000 0.0737 0.1000 224,848 +0.03(+33.33%)
Jan 07, 2019 0.0920 0.0920 0.0750 0.0750 138,697 -0.01(-11.76%)
Jan 04, 2019 0.0900 0.0950 0.0850 0.0850 231,700 -0.01(-8.60%)
Jan 03, 2019 0.0980 0.0980 0.0850 0.0930 127,554 -0.00(-4.02%)
Jan 02, 2019 0.0950 0.1054 0.0830 0.0969 224,816 +0.01(+7.67%)
Dec 31, 2018 0.1000 0.1050 0.0900 0.0900 221,500 -0.01(-14.29%)
Dec 28, 2018 0.1090 0.1160 0.1050 0.1050 185,100 +0.00(+0.00%)
Dec 27, 2018 0.1070 0.1272 0.0970 0.1050 150,894 -0.02(-18.29%)
Dec 26, 2018 0.1100 0.1300 0.0990 0.1285 341,620 +0.02(+16.82%)
Dec 24, 2018 0.1270 0.1340 0.1050 0.1100 81,800 -0.02(-13.32%)
Dec 21, 2018 0.1125 0.1270 0.1100 0.1269 197,300 +0.01(+5.75%)
Dec 20, 2018 0.1200 0.1382 0.1050 0.1200 335,098 +0.01(+7.33%)
Dec 19, 2018 0.2619 0.2619 0.1118 0.1118 525,829 -0.14(-56.16%)
Dec 18, 2018 0.2780 0.3050 0.2500 0.2550 174,288 -0.05(-16.39%)
Dec 17, 2018 0.2629 0.3300 0.2629 0.3050 127,137 +0.02(+7.96%)
Dec 14, 2018 0.3278 0.3278 0.2700 0.2825 121,300 -0.05(-13.82%)
Dec 13, 2018 0.2800 0.3278 0.2502 0.3278 308,233 +0.05(+16.04%)
Dec 12, 2018 0.3200 0.3200 0.2500 0.2825 323,875 -0.04(-11.86%)
Dec 11, 2018 0.3499 0.3549 0.3000 0.3205 48,071 -0.03(-8.43%)
Dec 10, 2018 0.3200 0.3900 0.2999 0.3500 143,532 +0.03(+9.37%)
Dec 07, 2018 0.3152 0.3300 0.3000 0.3200 187,900 -0.01(-3.03%)
Dec 06, 2018 0.3900 0.3900 0.3000 0.3300 180,815 -0.04(-10.81%)
Dec 04, 2018 0.4045 0.4950 0.3500 0.3700 146,000 -0.01(-2.63%)
Dec 03, 2018 0.4093 0.4600 0.3800 0.3800 199,390 -0.03(-7.16%)
Nov 30, 2018 0.3740 0.4450 0.3740 0.4093 317,000 +0.04(+10.00%)
Nov 29, 2018 0.3530 0.4200 0.3000 0.3721 129,527 +0.03(+9.44%)
Nov 28, 2018 0.3500 0.4300 0.2880 0.3400 416,073 -0.08(-19.03%)
Nov 27, 2018 0.4300 0.4500 0.3700 0.4199 148,147 -0.01(-1.20%)
Nov 26, 2018 0.4220 0.5240 0.4200 0.4250 521,055 +0.01(+2.41%)
Nov 23, 2018 0.2400 0.4820 0.2400 0.4150 561,400 +0.11(+36.07%)
Nov 21, 2018 0.3050 0.3050 0.3050 0 +0.05(+17.99%)
Nov 20, 2018 0.3390 0.3833 0.2309 0.2585 827,268 -0.14(-35.38%)
Nov 19, 2018 0.7575 0.7599 0.4000 0.4000 626,697 -0.36(-47.50%)
Nov 16, 2018 0.8850 0.8881 0.7500 0.7619 630,600 -0.13(-14.39%)
Nov 15, 2018 0.8657 0.9501 0.7600 0.8900 303,855 -0.02(-1.93%)
Nov 14, 2018 1.080 1.200 0.8334 0.9075 940,598 -0.37(-29.05%)
Nov 13, 2018 1.262 1.280 1.240 1.279 194,173 +0.02(+1.93%)
Nov 12, 2018 1.210 1.260 1.190 1.255 279,451 +0.05(+4.57%)
Nov 09, 2018 1.194 1.280 1.194 1.200 292,200 +0.02(+1.69%)
Nov 08, 2018 1.180 1.200 1.155 1.180 284,805 +0.03(+2.61%)
Nov 07, 2018 1.067 1.150 1.066 1.150 233,522 +0.04(+3.71%)
Nov 06, 2018 1.165 1.165 1.109 1.109 142,703 -0.03(-2.84%)
Nov 05, 2018 1.150 1.150 1.070 1.141 226,672 +0.12(+11.97%)
Nov 02, 2018 1.031 1.060 1.010 1.019 96,000 -0.01(-0.56%)
Nov 01, 2018 1.026 1.030 1.000 1.025 216,291 +0.03(+2.57%)
Oct 31, 2018 1.007 1.030 0.9857 0.9993 164,952 +0.01(+0.99%)
Oct 30, 2018 0.9900 0.9970 0.9700 0.9895 174,833 +0.02(+2.54%)
Oct 29, 2018 0.9710 1.019 0.9445 0.9650 170,931 +0.02(+2.44%)
Oct 26, 2018 1.000 1.070 0.8590 0.9420 303,900 -0.09(-8.55%)
Oct 25, 2018 1.147 1.180 0.9891 1.030 323,027 -0.11(-9.96%)
Oct 24, 2018 1.125 1.160 1.088 1.144 426,144 +0.07(+6.93%)
Oct 23, 2018 1.115 1.150 0.8436 1.070 380,030 -0.03(-2.51%)
Oct 22, 2018 1.200 1.200 1.050 1.097 463,052 +0.06(+5.73%)
Oct 19, 2018 0.9800 1.170 0.9800 1.038 355,800 +0.06(+5.63%)
Oct 18, 2018 0.9470 1.110 0.9300 0.9827 341,120 +0.04(+4.59%)
Oct 17, 2018 0.9023 1.110 0.9023 0.9396 347,809 +0.05(+5.53%)
Oct 16, 2018 1.580 1.580 0.8400 0.8904 250,873 +0.05(+5.61%)
Oct 15, 2018 0.7935 1.060 0.7935 0.8431 223,689 +0.05(+6.25%)
Oct 12, 2018 0.7858 0.8000 0.7858 0.7935 17,300 +0.00(+0.15%)
Oct 11, 2018 0.7859 0.8000 0.7850 0.7923 48,554 +0.03(+3.68%)
Oct 10, 2018 0.7642 0.7642 0.7642 0.7642 2,500 -0.02(-2.03%)
Oct 09, 2018 0.7800 0.7800 0.7800 192 +0.00(+0.00%)
Oct 08, 2018 0.7800 0.7800 0.7800 0.7800 2,050 +0.00(+0.32%)
Oct 05, 2018 0.7829 0.7829 0.7775 0.7775 1,100 -0.00(-0.36%)
Oct 03, 2018 0.7803 0.7803 0.7803 0 +0.00(+0.37%)
Oct 02, 2018 1.062 1.062 0.7774 0.7774 7,600 +0.04(+5.05%)
Sep 28, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.06%)
Sep 27, 2018 0.7250 0.7556 0.7250 0.7556 400 +0.01(+0.77%)
Sep 26, 2018 0.7500 0.7500 0.7498 0.7498 1,400 +0.00(+0.08%)
Sep 25, 2018 0.7492 0.7492 0.7492 0.7492 200 -0.02(-3.22%)
Sep 24, 2018 0.7741 0.7741 0.7741 0.7741 1,460 +0.06(+9.04%)
Sep 21, 2018 0.7100 0.7200 0.7098 0.7099 23,400 -0.00(-0.01%)
Sep 20, 2018 0.7100 0.7100 0.7100 0.7100 24,500 +0.00(+0.00%)
Sep 19, 2018 0.7100 0.7100 0.7100 0.7100 10,000 +0.03(+4.41%)
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.