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 (%)
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%)
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.