Skip to main content
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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0168 0.0170 0.0140 0.0170 12,200 +0.00(+24.09%)
Jan 30, 2020 0.0137 0.0137 0.0137 0.0137 3,500 +0.00(+0.74%)
Jan 29, 2020 0.0168 0.0168 0.0136 0.0136 922 -0.00(-0.73%)
Jan 28, 2020 0.0137 0.0137 0.0137 0.0137 8,000 -0.00(-23.89%)
Jan 27, 2020 0.0137 0.0180 0.0137 0.0180 5,000 +0.00(+0.00%)
Jan 24, 2020 0.0136 0.0180 0.0136 0.0180 3,000 +0.00(+28.57%)
Jan 23, 2020 0.0170 0.0170 0.0140 0.0140 19,960 +0.00(+0.00%)
Jan 22, 2020 0.0167 0.0199 0.0140 0.0140 20,960 -0.00(-6.67%)
Jan 17, 2020 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Jan 16, 2020 0.0199 0.0199 0.0175 0.0185 15,720 -0.00(-3.14%)
Jan 15, 2020 0.0121 0.0191 0.0121 0.0191 10,900 +0.00(+27.33%)
Jan 14, 2020 0.0136 0.0168 0.0136 0.0150 13,572 +0.00(+0.00%)
Jan 13, 2020 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-25.00%)
Jan 10, 2020 0.0175 0.0200 0.0175 0.0200 800 +0.00(+14.29%)
Jan 09, 2020 0.0141 0.0175 0.0141 0.0175 4,409 +0.00(+15.89%)
Jan 08, 2020 0.0150 0.0151 0.0150 0.0151 41,000 -0.00(-13.71%)
Jan 07, 2020 0.0150 0.0175 0.0140 0.0175 4,600 -0.00(-12.50%)
Jan 06, 2020 0.0231 0.0231 0.0200 0.0200 21,750 -0.00(-14.53%)
Jan 03, 2020 0.0200 0.0234 0.0150 0.0234 17,900 +0.01(+54.97%)
Jan 02, 2020 0.0175 0.0200 0.0151 0.0151 63,844 +0.00(+0.67%)
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%)
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.