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%)
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%)
Aug 03, 2020 0.2722 0.3400 0.2160 0.3000 24,009 +0.03(+13.21%)
Jul 31, 2020 0.2679 0.2770 0.2650 0.2650 8,900 +0.01(+3.92%)
Jul 30, 2020 0.2679 0.2700 0.2480 0.2550 17,896 +0.01(+3.07%)
Jul 29, 2020 0.2039 0.2671 0.2039 0.2474 5,224 +0.03(+11.95%)
Jul 28, 2020 0.2358 0.2569 0.2210 0.2210 18,100 -0.01(-3.91%)
Jul 27, 2020 0.2295 0.2400 0.2191 0.2300 10,837 +0.01(+3.60%)
Jul 24, 2020 0.1937 0.2400 0.1937 0.2220 7,600 -0.02(-7.88%)
Jul 23, 2020 0.1888 0.2410 0.1756 0.2410 62,970 +0.07(+41.76%)
Jul 22, 2020 0.1140 0.1716 0.1140 0.1700 27,028 +0.03(+23.37%)
Jul 21, 2020 0.1440 0.1440 0.1378 0.1378 3,158 +0.00(+0.73%)
Jul 20, 2020 0.1368 0.1368 0.1368 0.1368 2,117 +0.01(+6.29%)
Jul 17, 2020 0.1122 0.1399 0.1122 0.1287 800 +0.03(+26.18%)
Jul 15, 2020 0.1020 0.1020 0.1020 0 -0.00(-3.95%)
Jul 14, 2020 0.1050 0.1062 0.1050 0.1062 428 +0.00(+1.92%)
Jul 13, 2020 0.1010 0.1042 0.1010 0.1042 334 -0.02(-17.63%)
Jul 10, 2020 0.1000 0.1265 0.1000 0.1265 1,400 +0.03(+26.50%)
Jul 09, 2020 0.1000 0.1000 0.1000 124 +0.00(+0.00%)
Jul 08, 2020 0.1036 0.1036 0.1000 0.1000 1,728 -0.03(-21.87%)
Jul 07, 2020 0.1474 0.1474 0.1280 0.1280 2,000 +0.00(+1.99%)
Jul 06, 2020 0.1476 0.1570 0.1255 0.1255 7,240 +0.03(+28.06%)
Jul 02, 2020 0.1130 0.1130 0.0980 0.0980 1,100 +0.01(+11.36%)
Jul 01, 2020 0.0900 0.0900 0.0880 0.0880 2,857 -0.07(-43.23%)
Jun 30, 2020 0.1488 0.1550 0.1488 0.1550 260 +0.03(+23.60%)
Jun 29, 2020 0.1254 0.1254 0.1254 0.1254 169 +0.00(+0.00%)
Jun 26, 2020 0.1254 0.1254 0.1254 0.1254 700 -0.02(-14.34%)
Jun 25, 2020 0.1244 0.1464 0.1244 0.1464 4,192 -0.01(-6.15%)
Jun 24, 2020 0.1473 0.1560 0.1400 0.1560 5,033 +0.03(+22.64%)
Jun 23, 2020 0.1481 0.1481 0.1272 0.1272 3,314 +0.03(+31.54%)
Jun 22, 2020 0.0967 0.0967 0.0967 0.0967 327 +0.00(+4.54%)
Jun 19, 2020 0.0925 0.0925 0.0925 71 +0.00(+0.00%)
Jun 18, 2020 0.1310 0.1313 0.0925 0.0925 3,963 +0.00(+1.76%)
Jun 17, 2020 0.0971 0.0971 0.0909 0.0909 642 -0.01(-6.10%)
Jun 16, 2020 0.0968 0.0968 0.0968 0.0968 456 -0.00(-3.20%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 428 -0.00(-4.76%)
Jun 12, 2020 0.1050 0.1050 0.1050 57 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1050 0.1000 0.1050 13,460 -0.01(-4.55%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 585 +0.01(+5.97%)
Jun 08, 2020 0.1038 0.1038 0.1038 0 -0.02(-13.50%)
Jun 05, 2020 0.1039 0.1217 0.0886 0.1200 22,900 +0.01(+11.73%)
Jun 04, 2020 0.1074 0.1074 0.1074 71 +0.00(+0.00%)
Jun 03, 2020 0.1074 0.1074 0.1074 0.1074 324 -0.00(-1.10%)
Jun 02, 2020 0.1020 0.1325 0.1020 0.1086 2,297 -0.02(-15.09%)
Jun 01, 2020 0.1630 0.1630 0.1279 0.1279 3,834 +0.01(+6.58%)
May 29, 2020 0.1264 0.1278 0.1200 0.1200 1,300 +0.00(+1.27%)
May 27, 2020 0.1185 0.1185 0.1185 0 +0.01(+11.79%)
May 22, 2020 0.1060 0.1060 0.1060 0 -0.00(-3.72%)
May 21, 2020 0.1101 0.1101 0.1101 0.1101 130 +0.00(+3.87%)
May 20, 2020 0.1067 0.1067 0.1060 0.1060 918 -0.00(-0.66%)
May 19, 2020 0.1115 0.1573 0.1067 0.1067 7,207 +0.00(+4.40%)
May 18, 2020 0.1022 0.1022 0.1022 53 +0.00(+0.00%)
May 14, 2020 0.1022 0.1022 0.1022 0 -0.00(-2.29%)
May 12, 2020 0.1046 0.1046 0.1046 0 +0.00(+1.55%)
May 11, 2020 0.1073 0.1073 0.1030 0.1030 550 +0.01(+6.19%)
May 08, 2020 0.1573 0.1573 0.0820 0.0970 2,000 -0.02(-17.59%)
May 07, 2020 0.0910 0.1185 0.0910 0.1177 18,058 -0.00(-1.92%)
May 06, 2020 0.0820 0.1200 0.0820 0.1200 841 +0.02(+24.74%)
May 05, 2020 0.0969 0.0969 0.0937 0.0962 5,785 -0.00(-3.22%)
May 04, 2020 0.0870 0.0994 0.0870 0.0994 2,087 +0.00(+3.01%)
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.