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 (%)
Jul 31, 2019 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jul 30, 2019 0.0247 0.0248 0.0210 0.0210 16,530 +0.00(+0.48%)
Jul 29, 2019 0.0200 0.0213 0.0200 0.0209 3,501 +0.00(+16.11%)
Jul 26, 2019 0.0180 0.0193 0.0180 0.0180 153,400 +0.00(+0.00%)
Jul 25, 2019 0.0185 0.0190 0.0180 0.0180 34,081 -0.00(-10.00%)
Jul 24, 2019 0.0200 0.0200 0.0200 0.0200 500 +0.00(+7.53%)
Jul 23, 2019 0.0186 0.0186 0.0186 0.0186 1,656 +0.00(+0.00%)
Jul 22, 2019 0.0186 0.0186 0.0186 0.0186 4,500 -0.00(-3.63%)
Jul 19, 2019 0.0185 0.0214 0.0185 0.0193 31,800 +0.00(+4.32%)
Jul 17, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Jul 16, 2019 0.0180 0.0185 0.0180 0.0185 10,700 -0.00(-6.09%)
Jul 15, 2019 0.0235 0.0235 0.0185 0.0197 6,342 -0.00(-19.26%)
Jul 12, 2019 0.0180 0.0244 0.0100 0.0244 48,500 +0.00(+16.19%)
Jul 11, 2019 0.0157 0.0210 0.0157 0.0210 11,000 +0.00(+0.00%)
Jul 10, 2019 0.0200 0.0215 0.0191 0.0210 31,300 +0.00(+0.96%)
Jul 09, 2019 0.0218 0.0242 0.0208 0.0208 30,332 -0.00(-7.56%)
Jul 08, 2019 0.0185 0.0225 0.0185 0.0225 26,997 -0.00(-9.64%)
Jul 05, 2019 0.0249 0.0249 0.0249 0.0249 7,700 -0.00(-0.40%)
Jul 03, 2019 0.0250 0.0250 0.0250 0.0250 3,300 +0.01(+25.00%)
Jul 01, 2019 0.0200 0.0200 0.0200 0 -0.00(-19.68%)
Jun 28, 2019 0.0217 0.0249 0.0200 0.0249 8,000 -0.00(-0.40%)
Jun 27, 2019 0.0167 0.0250 0.0167 0.0250 14,100 +0.01(+25.00%)
Jun 26, 2019 0.0100 0.0250 0.0100 0.0200 25,320 -0.00(-0.50%)
Jun 25, 2019 0.0200 0.0201 0.0200 0.0201 13,123 +0.00(+0.50%)
Jun 24, 2019 0.0170 0.0225 0.0170 0.0200 77,820 +0.00(+0.00%)
Jun 21, 2019 0.0185 0.0230 0.0185 0.0200 15,900 -0.00(-9.09%)
Jun 20, 2019 0.0160 0.0241 0.0160 0.0220 35,060 -0.00(-2.22%)
Jun 19, 2019 0.0265 0.0265 0.0201 0.0225 60,800 +0.00(+18.42%)
Jun 18, 2019 0.0233 0.0250 0.0190 0.0190 7,315 -0.01(-22.45%)
Jun 17, 2019 0.0245 0.0245 0.0190 0.0245 21,000 -0.00(-1.61%)
Jun 14, 2019 0.0235 0.0249 0.0190 0.0249 14,400 +0.00(+5.96%)
Jun 13, 2019 0.0268 0.0268 0.0230 0.0235 166,999 +0.00(+2.17%)
Jun 12, 2019 0.0246 0.0246 0.0230 0.0230 70,549 +0.00(+21.05%)
Jun 10, 2019 0.0190 0.0190 0.0190 0 -0.00(-11.21%)
Jun 07, 2019 0.0214 0.0214 0.0185 0.0214 126,400 +0.00(+0.00%)
Jun 06, 2019 0.0250 0.0250 0.0212 0.0214 117,450 -0.00(-12.65%)
Jun 05, 2019 0.0280 0.0280 0.0200 0.0245 373,787 -0.00(-2.00%)
Jun 04, 2019 0.0337 0.0355 0.0210 0.0250 65,250 -0.01(-31.88%)
Jun 03, 2019 0.0200 0.0581 0.0200 0.0367 552,630 +0.01(+18.39%)
May 31, 2019 0.0200 0.0310 0.0200 0.0310 119,700 +0.01(+55.78%)
May 30, 2019 0.0175 0.0277 0.0175 0.0199 115,600 +0.00(+9.34%)
May 29, 2019 0.0200 0.0243 0.0182 0.0182 97,855 -0.00(-19.11%)
May 28, 2019 0.0230 0.0255 0.0213 0.0225 71,295 -0.00(-13.46%)
May 24, 2019 0.0260 0.0282 0.0260 0.0260 32,800 -0.00(-3.70%)
May 23, 2019 0.0299 0.0299 0.0260 0.0270 26,100 +0.00(+3.85%)
May 22, 2019 0.0274 0.0274 0.0260 0.0260 9,000 -0.00(-5.80%)
May 21, 2019 0.0290 0.0290 0.0260 0.0276 31,600 -0.00(-5.80%)
May 20, 2019 0.0280 0.0330 0.0230 0.0293 52,000 +0.00(+6.16%)
May 17, 2019 0.0210 0.0276 0.0210 0.0276 68,900 +0.01(+31.43%)
May 16, 2019 0.0210 0.0241 0.0210 0.0210 104,691 -0.00(-3.23%)
May 15, 2019 0.0279 0.0286 0.0217 0.0217 16,800 -0.01(-22.50%)
May 14, 2019 0.0306 0.0306 0.0225 0.0280 31,761 -0.00(-2.44%)
May 13, 2019 0.0228 0.0287 0.0209 0.0287 5,412 +0.00(+6.30%)
May 10, 2019 0.0340 0.0340 0.0250 0.0270 148,100 -0.01(-19.40%)
May 09, 2019 0.0350 0.0350 0.0335 0.0335 55,385 -0.00(-1.47%)
May 08, 2019 0.0400 0.0405 0.0332 0.0340 62,682 -0.01(-15.00%)
May 07, 2019 0.0400 0.0402 0.0400 0.0400 83,200 +0.00(+0.00%)
May 06, 2019 0.0389 0.0400 0.0389 0.0400 11,600 +0.00(+0.00%)
May 03, 2019 0.0400 0.0436 0.0400 0.0400 88,400 -0.00(-5.44%)
May 02, 2019 0.0400 0.0423 0.0400 0.0423 266,252 +0.00(+1.93%)
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.