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 (%)
Nov 25, 2020 0.4801 0.4801 0 +0.00(+0.00%)
Nov 24, 2020 0.4399 0.4872 0.4257 0.4870 55,779 +0.04(+7.96%)
Nov 23, 2020 0.4183 0.4525 0.3823 0.4511 116,457 -0.03(-5.82%)
Nov 20, 2020 0.4829 0.4829 0.4790 0.4790 600 +0.02(+3.95%)
Nov 18, 2020 0.4608 0.4608 0.4608 0 -0.00(-0.48%)
Nov 17, 2020 0.5006 0.5006 0.4630 0.4630 531 -0.08(-14.13%)
Nov 16, 2020 0.5100 0.5392 0.4315 0.5392 3,807 +0.07(+15.19%)
Nov 12, 2020 0.4681 0.4681 0.4681 0 +0.07(+16.44%)
Nov 11, 2020 0.4020 0.4020 0.4020 0.4020 714 -0.02(-5.59%)
Nov 10, 2020 0.4252 0.4258 0.4252 0.4258 424 -0.00(-0.98%)
Nov 09, 2020 0.4287 0.4329 0.3970 0.4300 6,354 +0.00(+0.66%)
Nov 06, 2020 0.4260 0.4300 0.4260 0.4272 8,200 -0.02(-4.32%)
Nov 05, 2020 0.5280 0.5280 0.4465 0.4465 3,870 -0.05(-10.68%)
Nov 04, 2020 0.4657 0.4999 0.4657 0.4999 485 -0.02(-4.20%)
Nov 03, 2020 0.4959 0.5218 0.4959 0.5218 1,559 +0.04(+7.34%)
Nov 02, 2020 0.2652 0.4883 0.2652 0.4861 2,120 +0.05(+11.67%)
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%)
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.