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 (%)
Oct 30, 2020 0.4927 0.4927 0.2673 0.4353 6,400 -0.06(-12.92%)
Oct 28, 2020 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Oct 27, 2020 0.4980 0.5188 0.4858 0.4999 7,800 +0.04(+8.74%)
Oct 26, 2020 0.4597 0.4597 0.4597 32 +0.00(+0.00%)
Oct 23, 2020 0.4281 0.4597 0.4281 0.4597 80,500 +0.05(+12.42%)
Oct 22, 2020 0.4089 0.4089 0.4089 57 +0.00(+0.00%)
Oct 21, 2020 0.4281 0.4281 0.4089 0.4089 1,001 +0.02(+6.07%)
Oct 20, 2020 0.4840 0.4840 0.3855 0.3855 6,246 -0.04(-10.45%)
Oct 19, 2020 0.4346 0.4346 0.4305 0.4305 15,634 -0.02(-4.82%)
Oct 16, 2020 0.5350 0.6259 0.4511 0.4523 83,100 -0.06(-11.40%)
Oct 15, 2020 0.5175 0.6367 0.5092 0.5105 2,854 +0.00(+0.10%)
Oct 14, 2020 0.5175 0.5229 0.5100 0.5100 3,794 -0.01(-2.47%)
Oct 13, 2020 0.4359 0.5229 0.4359 0.5229 9,875 +0.13(+31.71%)
Oct 12, 2020 0.3970 0.3970 0.3970 0.3970 100 -0.07(-14.83%)
Oct 09, 2020 0.5975 0.5975 0.4661 0.4661 400 +0.01(+1.50%)
Oct 08, 2020 0.4582 0.5922 0.4582 0.4592 6,868 +0.01(+2.71%)
Oct 07, 2020 0.5552 0.5847 0.4471 0.4471 8,969 -0.11(-20.16%)
Oct 06, 2020 0.5600 0.5600 0.5600 0.5600 3,183 +0.04(+8.36%)
Oct 05, 2020 0.4511 0.5337 0.4511 0.5168 13,021 +0.09(+21.49%)
Oct 01, 2020 0.4254 0.4254 0.4254 0 -0.04(-8.30%)
Sep 30, 2020 0.3793 0.4639 0.3730 0.4639 14,237 -0.01(-1.42%)
Sep 29, 2020 0.4728 0.4849 0.4532 0.4706 3,146 +0.03(+7.99%)
Sep 28, 2020 0.4500 0.4500 0.3668 0.4358 5,574 -0.02(-3.71%)
Sep 25, 2020 0.5569 0.5569 0.4526 0.4526 6,900 -0.11(-20.19%)
Sep 24, 2020 0.5820 0.6075 0.5541 0.5671 13,692 +0.00(+0.60%)
Sep 23, 2020 0.5884 0.5884 0.5637 0.5637 1,944 -0.05(-7.97%)
Sep 22, 2020 0.6439 0.6439 0.5972 0.6125 5,561 -0.00(-0.16%)
Sep 21, 2020 0.6109 0.6211 0.6109 0.6135 320 -0.04(-5.46%)
Sep 18, 2020 0.5953 0.7234 0.5715 0.6489 10,400 -0.03(-4.71%)
Sep 17, 2020 0.6500 0.6810 0.5631 0.6810 14,061 +0.10(+18.02%)
Sep 16, 2020 0.5735 0.5770 0.5735 0.5770 1,507 -0.05(-7.83%)
Sep 15, 2020 0.5711 0.6260 0.5711 0.6260 2,010 +0.05(+7.93%)
Sep 14, 2020 0.7200 0.7200 0.5800 0.5800 3,502 +0.00(+0.00%)
Sep 11, 2020 0.5959 0.5959 0.5800 0.5800 2,000 -0.03(-4.73%)
Sep 10, 2020 0.5712 0.6720 0.5712 0.6088 6,644 +0.03(+5.90%)
Sep 09, 2020 0.5839 0.6025 0.5749 0.5749 3,625 -0.02(-3.08%)
Sep 08, 2020 0.5885 0.5932 0.5885 0.5932 1,192 +0.00(+0.58%)
Sep 04, 2020 0.5800 0.5898 0.5684 0.5898 27,800 -0.01(-1.70%)
Sep 03, 2020 0.5860 0.6435 0.5860 0.6000 3,360 +0.03(+5.08%)
Sep 02, 2020 0.5635 0.6166 0.5635 0.5710 24,132 -0.00(-0.02%)
Sep 01, 2020 0.5800 0.6320 0.5691 0.5711 21,870 -0.05(-7.72%)
Aug 31, 2020 0.6188 0.6600 0.6188 0.6189 3,439 -0.07(-10.33%)
Aug 28, 2020 0.6903 0.7554 0.6818 0.6902 24,000 +0.00(+0.03%)
Aug 27, 2020 0.6000 0.6900 0.5693 0.6900 22,809 +0.09(+15.75%)
Aug 26, 2020 0.5500 0.6498 0.5133 0.5961 29,341 +0.05(+8.78%)
Aug 25, 2020 0.5000 0.5480 0.5000 0.5480 12,719 +0.05(+10.02%)
Aug 24, 2020 0.4529 0.5012 0.4529 0.4981 49,455 +0.02(+3.58%)
Aug 21, 2020 0.5420 0.5420 0.4539 0.4809 8,700 -0.03(-6.18%)
Aug 20, 2020 0.4587 0.5598 0.4409 0.5126 115,478 +0.09(+22.05%)
Aug 19, 2020 0.4000 0.4240 0.3821 0.4200 21,406 +0.02(+5.13%)
Aug 18, 2020 0.3114 0.4252 0.3114 0.3995 22,679 +0.01(+3.77%)
Aug 17, 2020 0.3470 0.3850 0.3470 0.3850 2,528 +0.07(+21.41%)
Aug 14, 2020 0.4906 0.4906 0.3171 0.3171 13,100 -0.01(-2.82%)
Aug 13, 2020 0.3252 0.3263 0.3252 0.3263 1,292 -0.02(-6.61%)
Aug 12, 2020 0.3235 0.3494 0.3235 0.3494 7,860 +0.01(+2.61%)
Aug 11, 2020 0.3200 0.3405 0.2950 0.3405 21,555 +0.04(+13.50%)
Aug 10, 2020 0.2610 0.3059 0.2610 0.3000 4,300 +0.00(+0.40%)
Aug 07, 2020 0.2928 0.2988 0.2928 0.2988 1,300 +0.00(+0.37%)
Aug 06, 2020 0.3199 0.3276 0.2942 0.2977 6,048 +0.02(+8.65%)
Aug 05, 2020 0.2820 0.2944 0.2661 0.2740 7,065 +0.01(+4.98%)
Aug 04, 2020 0.2908 0.2908 0.2500 0.2610 6,033 -0.04(-13.00%)
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.