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 (%)
Mar 29, 2019 0.0495 0.0495 0.0400 0.0450 237,100 -0.00(-2.17%)
Mar 28, 2019 0.0460 0.0460 0.0460 0.0460 9,800 -0.00(-2.13%)
Mar 27, 2019 0.0399 0.0490 0.0399 0.0470 170,300 +0.00(+2.17%)
Mar 26, 2019 0.0460 0.0490 0.0460 0.0460 21,705 -0.00(-8.00%)
Mar 25, 2019 0.0500 0.0500 0.0450 0.0500 123,950 +0.00(+0.00%)
Mar 22, 2019 0.0505 0.0505 0.0470 0.0500 71,800 +0.00(+2.04%)
Mar 21, 2019 0.0480 0.0539 0.0480 0.0490 57,117 -0.00(-9.26%)
Mar 20, 2019 0.0450 0.0540 0.0450 0.0540 80,134 -0.00(-0.92%)
Mar 19, 2019 0.0480 0.0545 0.0450 0.0545 121,290 -0.00(-0.91%)
Mar 18, 2019 0.0480 0.0570 0.0440 0.0550 11,745 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0550 0.0440 0.0550 38,000 +0.00(+9.13%)
Mar 14, 2019 0.0525 0.0525 0.0440 0.0504 48,130 -0.00(-6.49%)
Mar 13, 2019 0.0456 0.0539 0.0452 0.0539 17,748 +0.01(+19.25%)
Mar 12, 2019 0.0452 0.0539 0.0452 0.0452 147,068 -0.00(-1.74%)
Mar 11, 2019 0.0460 0.0500 0.0460 0.0460 13,200 -0.00(-6.50%)
Mar 08, 2019 0.0492 0.0492 0.0450 0.0492 56,500 -0.00(-1.40%)
Mar 07, 2019 0.0480 0.0500 0.0480 0.0499 16,200 +0.00(+4.83%)
Mar 06, 2019 0.0550 0.0550 0.0451 0.0476 141,850 -0.00(-5.18%)
Mar 05, 2019 0.0520 0.0520 0.0468 0.0502 159,214 -0.00(-2.52%)
Mar 04, 2019 0.0490 0.0520 0.0480 0.0515 165,818 +0.00(+7.29%)
Mar 01, 2019 0.0500 0.0545 0.0480 0.0480 46,900 -0.01(-15.64%)
Feb 28, 2019 0.0490 0.0569 0.0490 0.0569 51,775 +0.01(+18.54%)
Feb 27, 2019 0.0572 0.0577 0.0480 0.0480 93,165 -0.01(-9.94%)
Feb 26, 2019 0.0405 0.0533 0.0405 0.0533 87,691 +0.01(+13.40%)
Feb 25, 2019 0.0500 0.0528 0.0470 0.0470 212,438 -0.00(-2.08%)
Feb 22, 2019 0.0632 0.0632 0.0480 0.0480 535,200 -0.00(-6.43%)
Feb 21, 2019 0.0591 0.0591 0.0510 0.0513 57,800 +0.00(+0.59%)
Feb 20, 2019 0.0510 0.0575 0.0510 0.0510 277,435 -0.00(-1.92%)
Feb 19, 2019 0.0550 0.0620 0.0515 0.0520 149,020 -0.01(-10.19%)
Feb 15, 2019 0.0476 0.0632 0.0476 0.0579 85,200 +0.01(+12.21%)
Feb 14, 2019 0.0638 0.0638 0.0515 0.0516 136,910 -0.01(-12.54%)
Feb 13, 2019 0.0550 0.0590 0.0550 0.0590 99,525 +0.00(+2.61%)
Feb 12, 2019 0.0594 0.0594 0.0510 0.0575 106,447 +0.01(+12.75%)
Feb 11, 2019 0.0500 0.0611 0.0500 0.0510 95,786 -0.01(-11.46%)
Feb 08, 2019 0.0533 0.0582 0.0500 0.0576 72,000 +0.00(+1.05%)
Feb 07, 2019 0.0600 0.0633 0.0538 0.0570 230,000 -0.00(-6.25%)
Feb 06, 2019 0.0646 0.0661 0.0570 0.0608 195,673 -0.00(-2.88%)
Feb 05, 2019 0.0488 0.0626 0.0488 0.0626 41,300 +0.01(+9.82%)
Feb 04, 2019 0.0457 0.0664 0.0457 0.0570 194,818 +0.00(+4.97%)
Feb 01, 2019 0.0573 0.0610 0.0540 0.0543 172,600 +0.00(+0.56%)
Jan 31, 2019 0.0616 0.0659 0.0530 0.0540 295,360 -0.01(-12.76%)
Jan 30, 2019 0.0616 0.0660 0.0555 0.0619 66,097 +0.00(+5.27%)
Jan 29, 2019 0.0595 0.0617 0.0550 0.0588 171,990 -0.00(-2.65%)
Jan 28, 2019 0.0790 0.0790 0.0550 0.0604 407,250 -0.01(-19.47%)
Jan 25, 2019 0.0744 0.0769 0.0610 0.0750 238,400 +0.00(+7.14%)
Jan 24, 2019 0.0565 0.0700 0.0530 0.0700 204,228 +0.01(+9.89%)
Jan 23, 2019 0.0630 0.0800 0.0564 0.0637 277,542 +0.00(+1.11%)
Jan 22, 2019 0.0600 0.0630 0.0600 0.0630 132,060 +0.00(+6.78%)
Jan 18, 2019 0.0660 0.0660 0.0570 0.0590 104,000 -0.01(-9.65%)
Jan 17, 2019 0.0615 0.0659 0.0510 0.0653 331,959 +0.00(+6.18%)
Jan 16, 2019 0.0649 0.0769 0.0590 0.0615 408,650 -0.00(-5.38%)
Jan 15, 2019 0.0670 0.0727 0.0604 0.0650 249,850 -0.01(-7.14%)
Jan 14, 2019 0.0880 0.0880 0.0635 0.0700 450,075 -0.02(-18.03%)
Jan 11, 2019 0.0879 0.0900 0.0760 0.0854 117,700 -0.01(-7.17%)
Jan 10, 2019 0.0880 0.1013 0.0783 0.0920 161,241 +0.01(+7.48%)
Jan 09, 2019 0.1100 0.1520 0.0856 0.0856 248,584 -0.01(-14.40%)
Jan 08, 2019 0.0789 0.1000 0.0737 0.1000 224,848 +0.03(+33.33%)
Jan 07, 2019 0.0920 0.0920 0.0750 0.0750 138,697 -0.01(-11.76%)
Jan 04, 2019 0.0900 0.0950 0.0850 0.0850 231,700 -0.01(-8.60%)
Jan 03, 2019 0.0980 0.0980 0.0850 0.0930 127,554 -0.00(-4.02%)
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.