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 (%)
Apr 29, 2020 0.1104 0.1104 0.1104 0 +0.02(+27.19%)
Apr 28, 2020 0.1015 0.1015 0.0868 0.0868 1,026 +0.00(+3.33%)
Apr 27, 2020 0.0840 0.0840 0.0840 0.0840 226 -0.03(-29.35%)
Apr 24, 2020 0.1409 0.1409 0.1174 0.1189 12,300 +0.02(+20.47%)
Apr 23, 2020 0.0924 0.0987 0.0924 0.0987 7,500 +0.01(+6.13%)
Apr 21, 2020 0.0930 0.0930 0.0930 0 +0.02(+23.67%)
Apr 16, 2020 0.0752 0.0752 0.0752 0 -0.03(-25.91%)
Apr 15, 2020 0.1015 0.1015 0.1015 0.1015 887 +0.04(+61.11%)
Apr 14, 2020 0.0630 0.0630 0.0630 0.0630 158 +0.00(+6.06%)
Apr 13, 2020 0.0594 0.0594 0.0594 0.0594 213 -0.01(-17.50%)
Apr 09, 2020 0.0720 0.0720 0.0720 28 +0.00(+0.00%)
Apr 08, 2020 0.0720 0.0720 0.0720 0.0720 1,714 +0.01(+10.77%)
Apr 07, 2020 0.0650 0.0650 0.0650 0.0650 10,185 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 304 +0.00(+0.00%)
Apr 01, 2020 0.0650 0.0650 0.0650 0 -0.00(-3.70%)
Mar 31, 2020 0.1200 0.1700 0.0650 0.0675 29,277 -0.01(-7.53%)
Mar 30, 2020 0.0650 0.0730 0.0650 0.0730 616 +0.00(+5.49%)
Mar 27, 2020 0.0650 0.0692 0.0650 0.0692 900 -0.02(-20.91%)
Mar 25, 2020 0.0875 0.0875 0.0875 0 -0.01(-6.91%)
Mar 24, 2020 0.1025 0.1300 0.0940 0.0940 1,554 +0.02(+23.20%)
Mar 23, 2020 0.0763 0.0763 0.0763 57 +0.00(+0.00%)
Mar 20, 2020 0.0732 0.1418 0.0732 0.0763 8,000 +0.01(+9.00%)
Mar 19, 2020 0.0761 0.2100 0.0700 0.0700 20,443 -0.01(-17.65%)
Mar 18, 2020 0.0800 0.1240 0.0740 0.0850 11,621 +0.01(+8.97%)
Mar 17, 2020 0.0780 0.0780 0.0780 0.0780 427 +0.06(+453.19%)
Feb 14, 2020 0.0141 0.0141 0.0141 0 -0.00(-6.62%)
Feb 13, 2020 0.0151 0.0168 0.0140 0.0151 177,800 +0.00(+10.22%)
Feb 12, 2020 0.0137 0.0137 0.0137 0.0137 1,011 +0.00(+0.00%)
Feb 11, 2020 0.0137 0.0148 0.0137 0.0137 20,146 -0.00(-6.80%)
Feb 10, 2020 0.0146 0.0156 0.0137 0.0147 15,890 -0.00(-5.77%)
Feb 06, 2020 0.0156 0.0156 0.0156 0 +0.00(+14.71%)
Feb 05, 2020 0.0160 0.0160 0.0136 0.0136 1,600 -0.00(-11.11%)
Feb 04, 2020 0.0145 0.0168 0.0137 0.0153 81,983 -0.00(-8.93%)
Feb 03, 2020 0.0199 0.0199 0.0137 0.0168 820 -0.00(-1.18%)
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%)
Nov 01, 2019 0.0150 0.0180 0.0150 0.0160 17,900 -0.00(-10.61%)
Oct 31, 2019 0.0152 0.0179 0.0148 0.0179 60,460 +0.00(+17.76%)
Oct 30, 2019 0.0153 0.0170 0.0152 0.0152 5,200 -0.00(-24.00%)
Oct 29, 2019 0.0140 0.0200 0.0140 0.0200 51,200 +0.00(+29.03%)
Oct 28, 2019 0.0115 0.0170 0.0115 0.0155 22,080 +0.00(+7.64%)
Oct 25, 2019 0.0150 0.0150 0.0144 0.0144 29,300 -0.00(-10.00%)
Oct 24, 2019 0.0163 0.0163 0.0160 0.0160 10,000 +0.00(+0.00%)
Oct 23, 2019 0.0191 0.0200 0.0160 0.0160 12,100 +0.00(+3.90%)
Oct 22, 2019 0.0140 0.0175 0.0115 0.0154 3,300 -0.00(-23.00%)
Oct 21, 2019 0.0171 0.0200 0.0171 0.0200 1,500 +0.00(+14.29%)
Oct 18, 2019 0.0133 0.0188 0.0133 0.0175 6,300 -0.00(-12.50%)
Oct 17, 2019 0.0200 0.0200 0.0200 0.0200 756 +0.00(+2.56%)
Oct 16, 2019 0.0195 0.0195 0.0195 0.0195 500 -0.00(-2.50%)
Oct 15, 2019 0.0153 0.0200 0.0150 0.0200 2,510 +0.00(+0.00%)
Oct 14, 2019 0.0168 0.0200 0.0168 0.0200 9,000 +0.00(+0.00%)
Oct 11, 2019 0.0240 0.0240 0.0200 0.0200 23,000 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0238 0.0200 0.0200 3,311 +0.00(+0.00%)
Oct 08, 2019 0.0150 0.0220 0.0150 0.0200 7,000 -0.00(-14.89%)
Oct 07, 2019 0.0198 0.0235 0.0090 0.0235 108,472 +0.00(+18.09%)
Oct 04, 2019 0.0150 0.0199 0.0150 0.0199 60,300 +0.00(+32.67%)
Oct 03, 2019 0.0155 0.0155 0.0150 0.0150 62,000 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0150 0.0150 33,250 -0.00(-14.29%)
Oct 01, 2019 0.0175 0.0175 0.0175 0.0175 20,000 +0.00(+6.06%)
Sep 30, 2019 0.0151 0.0188 0.0090 0.0165 34,315 +0.00(+0.00%)
Sep 27, 2019 0.0188 0.0188 0.0165 0.0165 29,500 -0.00(-12.23%)
Sep 26, 2019 0.0201 0.0201 0.0188 0.0188 36,020 -0.00(-8.74%)
Sep 25, 2019 0.0165 0.0206 0.0165 0.0206 25,353 -0.00(-0.48%)
Sep 24, 2019 0.0190 0.0207 0.0150 0.0207 123,700 +0.00(+10.11%)
Sep 23, 2019 0.0250 0.0300 0.0188 0.0188 78,223 -0.01(-29.32%)
Sep 20, 2019 0.0220 0.0266 0.0220 0.0266 11,700 -0.00(-0.75%)
Sep 19, 2019 0.0207 0.0268 0.0192 0.0268 6,800 +0.00(+0.00%)
Sep 18, 2019 0.0290 0.0290 0.0249 0.0268 16,100 +0.00(+12.61%)
Sep 17, 2019 0.0238 0.0238 0.0238 0.0238 9,000 -0.00(-4.42%)
Sep 16, 2019 0.0180 0.0249 0.0180 0.0249 3,500 +0.00(+0.00%)
Sep 13, 2019 0.0230 0.0249 0.0227 0.0249 24,100 +0.00(+4.62%)
Sep 12, 2019 0.0142 0.0238 0.0142 0.0238 18,550 +0.00(+0.00%)
Sep 09, 2019 0.0238 0.0238 0.0238 0 +0.00(+19.00%)
Sep 06, 2019 0.0250 0.0250 0.0200 0.0200 11,400 -0.00(-4.76%)
Sep 05, 2019 0.0201 0.0288 0.0201 0.0210 190,815 -0.00(-19.23%)
Sep 04, 2019 0.0287 0.0287 0.0200 0.0260 92,500 +0.00(+15.04%)
Sep 03, 2019 0.0273 0.0273 0.0226 0.0226 46,000 -0.00(-9.60%)
Aug 30, 2019 0.0289 0.0289 0.0188 0.0250 48,600 +0.00(+6.84%)
Aug 29, 2019 0.0276 0.0276 0.0181 0.0234 99,583 -0.00(-15.22%)
Aug 28, 2019 0.0262 0.0276 0.0262 0.0276 6,040 +0.01(+52.49%)
Aug 27, 2019 0.0231 0.0290 0.0171 0.0181 10,340 -0.01(-29.02%)
Aug 22, 2019 0.0255 0.0255 0.0255 0 +0.01(+27.50%)
Aug 21, 2019 0.0190 0.0250 0.0190 0.0200 47,000 +0.00(+14.29%)
Aug 20, 2019 0.0249 0.0249 0.0175 0.0175 1,600 -0.00(-9.79%)
Aug 19, 2019 0.0300 0.0300 0.0194 0.0194 7,500 -0.00(-9.35%)
Aug 16, 2019 0.0100 0.0214 0.0100 0.0214 18,600 +0.00(+7.00%)
Aug 15, 2019 0.0200 0.0200 0.0200 0.0200 15,020 -0.00(-3.85%)
Aug 14, 2019 0.0227 0.0227 0.0200 0.0208 47,000 +0.00(+4.52%)
Aug 13, 2019 0.0161 0.0199 0.0161 0.0199 14,456 +0.00(+0.00%)
Aug 12, 2019 0.0105 0.0199 0.0105 0.0199 10,700 +0.00(+13.71%)
Aug 09, 2019 0.0189 0.0210 0.0161 0.0175 14,900 -0.00(-12.06%)
Aug 08, 2019 0.0188 0.0199 0.0188 0.0199 21,000 +0.00(+10.56%)
Aug 07, 2019 0.0180 0.0207 0.0180 0.0180 11,680 -0.01(-28.00%)
Aug 06, 2019 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.40%)
Aug 05, 2019 0.0249 0.0249 0.0249 0.0249 3,000 +0.00(+24.50%)
Aug 02, 2019 0.0180 0.0212 0.0180 0.0200 19,100 +0.00(+0.00%)
Jul 31, 2019 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jul 30, 2019 0.0247 0.0248 0.0210 0.0210 16,530 +0.00(+0.48%)
Jul 29, 2019 0.0200 0.0213 0.0200 0.0209 3,501 +0.00(+16.11%)
Jul 26, 2019 0.0180 0.0193 0.0180 0.0180 153,400 +0.00(+0.00%)
Jul 25, 2019 0.0185 0.0190 0.0180 0.0180 34,081 -0.00(-10.00%)
Jul 24, 2019 0.0200 0.0200 0.0200 0.0200 500 +0.00(+7.53%)
Jul 23, 2019 0.0186 0.0186 0.0186 0.0186 1,656 +0.00(+0.00%)
Jul 22, 2019 0.0186 0.0186 0.0186 0.0186 4,500 -0.00(-3.63%)
Jul 19, 2019 0.0185 0.0214 0.0185 0.0193 31,800 +0.00(+4.32%)
Jul 17, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Jul 16, 2019 0.0180 0.0185 0.0180 0.0185 10,700 -0.00(-6.09%)
Jul 15, 2019 0.0235 0.0235 0.0185 0.0197 6,342 -0.00(-19.26%)
Jul 12, 2019 0.0180 0.0244 0.0100 0.0244 48,500 +0.00(+16.19%)
Jul 11, 2019 0.0157 0.0210 0.0157 0.0210 11,000 +0.00(+0.00%)
Jul 10, 2019 0.0200 0.0215 0.0191 0.0210 31,300 +0.00(+0.96%)
Jul 09, 2019 0.0218 0.0242 0.0208 0.0208 30,332 -0.00(-7.56%)
Jul 08, 2019 0.0185 0.0225 0.0185 0.0225 26,997 -0.00(-9.64%)
Jul 05, 2019 0.0249 0.0249 0.0249 0.0249 7,700 -0.00(-0.40%)
Jul 03, 2019 0.0250 0.0250 0.0250 0.0250 3,300 +0.01(+25.00%)
Jul 01, 2019 0.0200 0.0200 0.0200 0 -0.00(-19.68%)
Jun 28, 2019 0.0217 0.0249 0.0200 0.0249 8,000 -0.00(-0.40%)
Jun 27, 2019 0.0167 0.0250 0.0167 0.0250 14,100 +0.01(+25.00%)
Jun 26, 2019 0.0100 0.0250 0.0100 0.0200 25,320 -0.00(-0.50%)
Jun 25, 2019 0.0200 0.0201 0.0200 0.0201 13,123 +0.00(+0.50%)
Jun 24, 2019 0.0170 0.0225 0.0170 0.0200 77,820 +0.00(+0.00%)
Jun 21, 2019 0.0185 0.0230 0.0185 0.0200 15,900 -0.00(-9.09%)
Jun 20, 2019 0.0160 0.0241 0.0160 0.0220 35,060 -0.00(-2.22%)
Jun 19, 2019 0.0265 0.0265 0.0201 0.0225 60,800 +0.00(+18.42%)
Jun 18, 2019 0.0233 0.0250 0.0190 0.0190 7,315 -0.01(-22.45%)
Jun 17, 2019 0.0245 0.0245 0.0190 0.0245 21,000 -0.00(-1.61%)
Jun 14, 2019 0.0235 0.0249 0.0190 0.0249 14,400 +0.00(+5.96%)
Jun 13, 2019 0.0268 0.0268 0.0230 0.0235 166,999 +0.00(+2.17%)
Jun 12, 2019 0.0246 0.0246 0.0230 0.0230 70,549 +0.00(+21.05%)
Jun 10, 2019 0.0190 0.0190 0.0190 0 -0.00(-11.21%)
Jun 07, 2019 0.0214 0.0214 0.0185 0.0214 126,400 +0.00(+0.00%)
Jun 06, 2019 0.0250 0.0250 0.0212 0.0214 117,450 -0.00(-12.65%)
Jun 05, 2019 0.0280 0.0280 0.0200 0.0245 373,787 -0.00(-2.00%)
Jun 04, 2019 0.0337 0.0355 0.0210 0.0250 65,250 -0.01(-31.88%)
Jun 03, 2019 0.0200 0.0581 0.0200 0.0367 552,630 +0.01(+18.39%)
May 31, 2019 0.0200 0.0310 0.0200 0.0310 119,700 +0.01(+55.78%)
May 30, 2019 0.0175 0.0277 0.0175 0.0199 115,600 +0.00(+9.34%)
May 29, 2019 0.0200 0.0243 0.0182 0.0182 97,855 -0.00(-19.11%)
May 28, 2019 0.0230 0.0255 0.0213 0.0225 71,295 -0.00(-13.46%)
May 24, 2019 0.0260 0.0282 0.0260 0.0260 32,800 -0.00(-3.70%)
May 23, 2019 0.0299 0.0299 0.0260 0.0270 26,100 +0.00(+3.85%)
May 22, 2019 0.0274 0.0274 0.0260 0.0260 9,000 -0.00(-5.80%)
May 21, 2019 0.0290 0.0290 0.0260 0.0276 31,600 -0.00(-5.80%)
May 20, 2019 0.0280 0.0330 0.0230 0.0293 52,000 +0.00(+6.16%)
May 17, 2019 0.0210 0.0276 0.0210 0.0276 68,900 +0.01(+31.43%)
May 16, 2019 0.0210 0.0241 0.0210 0.0210 104,691 -0.00(-3.23%)
May 15, 2019 0.0279 0.0286 0.0217 0.0217 16,800 -0.01(-22.50%)
May 14, 2019 0.0306 0.0306 0.0225 0.0280 31,761 -0.00(-2.44%)
May 13, 2019 0.0228 0.0287 0.0209 0.0287 5,412 +0.00(+6.30%)
May 10, 2019 0.0340 0.0340 0.0250 0.0270 148,100 -0.01(-19.40%)
May 09, 2019 0.0350 0.0350 0.0335 0.0335 55,385 -0.00(-1.47%)
May 08, 2019 0.0400 0.0405 0.0332 0.0340 62,682 -0.01(-15.00%)
May 07, 2019 0.0400 0.0402 0.0400 0.0400 83,200 +0.00(+0.00%)
May 06, 2019 0.0389 0.0400 0.0389 0.0400 11,600 +0.00(+0.00%)
May 03, 2019 0.0400 0.0436 0.0400 0.0400 88,400 -0.00(-5.44%)
May 02, 2019 0.0400 0.0423 0.0400 0.0423 266,252 +0.00(+1.93%)
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.