Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Lithium Corp (OP: ULTHF )

0.2166 -0.0232 (-9.67%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 13, 2024 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 30, 2021 0.8870 0.8870 0.8000 0.8154 204,900 -0.01(-0.81%)
Apr 29, 2021 0.8001 0.8407 0.7876 0.8221 282,630 +0.05(+6.35%)
Apr 28, 2021 0.7505 0.7954 0.7505 0.7730 186,392 +0.00(+0.27%)
Apr 27, 2021 0.7600 0.8200 0.7500 0.7709 440,381 -0.00(-0.53%)
Apr 26, 2021 0.7590 0.8080 0.7520 0.7750 334,906 +0.03(+3.61%)
Apr 23, 2021 0.7604 0.7960 0.7294 0.7480 214,200 -0.01(-1.63%)
Apr 22, 2021 0.7870 0.7940 0.7500 0.7604 432,947 +0.01(+1.39%)
Apr 21, 2021 0.7150 0.7600 0.7000 0.7500 213,746 +0.04(+5.63%)
Apr 20, 2021 0.7196 0.7477 0.7084 0.7100 318,500 -0.02(-2.63%)
Apr 19, 2021 0.8040 0.8040 0.7292 0.7292 233,387 -0.01(-1.75%)
Apr 16, 2021 0.7530 0.8150 0.7050 0.7422 537,400 -0.04(-5.46%)
Apr 15, 2021 0.8100 0.8100 0.7684 0.7851 242,896 -0.01(-1.86%)
Apr 14, 2021 0.8150 0.8300 0.7800 0.8000 259,205 +0.00(+0.00%)
Apr 13, 2021 0.8000 0.8379 0.7700 0.8000 429,201 +0.01(+1.87%)
Apr 12, 2021 0.8650 0.9000 0.7749 0.7853 318,162 -0.08(-9.21%)
Apr 09, 2021 0.9000 0.9000 0.8590 0.8650 105,000 -0.01(-1.19%)
Apr 08, 2021 0.8800 0.8926 0.8600 0.8754 189,804 +0.00(+0.13%)
Apr 07, 2021 0.9000 0.9000 0.8600 0.8743 317,729 +0.02(+2.39%)
Apr 06, 2021 0.7870 0.8539 0.7740 0.8539 420,048 +0.06(+7.67%)
Apr 05, 2021 0.8000 0.8006 0.7500 0.7931 585,216 +0.01(+0.84%)
Apr 01, 2021 0.7800 0.7899 0.7317 0.7865 469,200 +0.06(+8.81%)
Mar 31, 2021 0.7000 0.7399 0.7000 0.7228 252,331 -0.00(-0.10%)
Mar 30, 2021 0.7055 0.7460 0.6300 0.7235 612,677 +0.01(+0.72%)
Mar 29, 2021 0.8000 0.8046 0.7100 0.7183 494,638 -0.06(-7.85%)
Mar 26, 2021 0.8240 0.8240 0.7650 0.7795 387,100 -0.01(-1.03%)
Mar 25, 2021 0.9070 0.9070 0.7876 0.7876 513,015 -0.07(-8.51%)
Mar 24, 2021 0.9000 0.9230 0.8581 0.8609 305,152 -0.03(-3.27%)
Mar 23, 2021 0.9490 0.9490 0.8600 0.8900 324,879 -0.02(-1.80%)
Mar 22, 2021 0.9300 1.000 0.8900 0.9063 310,905 -0.04(-4.11%)
Mar 19, 2021 1.020 1.020 0.8901 0.9451 455,700 -0.03(-3.57%)
Mar 18, 2021 1.000 1.000 0.9800 0.9801 497,842 -0.00(-0.24%)
Mar 17, 2021 0.9870 0.9870 0.9619 0.9825 562,463 +0.02(+2.17%)
Mar 16, 2021 0.9311 0.9699 0.9311 0.9616 629,382 +0.03(+3.30%)
Mar 15, 2021 0.9000 0.9359 0.8907 0.9309 420,973 +0.04(+4.51%)
Mar 12, 2021 0.8900 0.9000 0.8510 0.8907 452,900 +0.03(+3.57%)
Mar 11, 2021 0.8400 0.9000 0.8400 0.8600 634,793 +0.03(+3.61%)
Mar 10, 2021 0.8500 0.8500 0.8118 0.8300 476,138 +0.01(+1.21%)
Mar 09, 2021 0.8705 0.9009 0.8080 0.8201 609,334 -0.05(-5.72%)
Mar 08, 2021 0.9500 0.9500 0.8482 0.8699 506,289 -0.02(-2.26%)
Mar 05, 2021 0.8750 0.9124 0.8050 0.8900 762,500 +0.05(+5.86%)
Mar 04, 2021 0.8530 0.9000 0.7900 0.8407 852,928 -0.01(-1.53%)
Mar 03, 2021 0.8501 0.9061 0.7500 0.8538 1,083,041 +0.00(+0.06%)
Mar 02, 2021 0.9944 1.000 0.8525 0.8533 1,578,439 -0.12(-12.16%)
Mar 01, 2021 1.220 1.220 0.9400 0.9714 1,909,577 -0.13(-11.61%)
Feb 26, 2021 1.080 1.160 1.000 1.099 1,698,000 +0.10(+9.83%)
Feb 25, 2021 1.180 1.190 0.9248 1.001 2,896,992 -0.16(-13.74%)
Feb 24, 2021 1.460 1.460 0.9977 1.160 7,144,456 -0.15(-11.45%)
Feb 23, 2021 1.150 1.310 1.127 1.310 7,746,132 +0.21(+19.05%)
Feb 22, 2021 0.9800 1.120 0.9609 1.100 1,637,312 +0.16(+17.39%)
Feb 19, 2021 0.8501 0.9409 0.8122 0.9374 230,300 +0.08(+9.37%)
Feb 18, 2021 0.9470 0.9470 0.7837 0.8571 212,684 -0.05(-5.67%)
Feb 17, 2021 0.8676 0.9138 0.8185 0.9086 174,578 +0.05(+5.71%)
Feb 16, 2021 0.8984 0.9490 0.7911 0.8595 382,410 -0.04(-4.58%)
Feb 12, 2021 0.7990 0.9008 0.7990 0.9008 495,900 +0.06(+6.87%)
Feb 11, 2021 0.7700 0.8458 0.7700 0.8429 321,267 +0.06(+8.06%)
Feb 10, 2021 0.7730 0.8150 0.7154 0.7800 193,299 +0.01(+1.05%)
Feb 09, 2021 0.6820 0.7864 0.6819 0.7719 235,618 +0.09(+13.18%)
Feb 08, 2021 0.6725 0.6987 0.6588 0.6820 138,757 +0.01(+1.84%)
Feb 05, 2021 0.6598 0.6747 0.6226 0.6697 175,000 +0.03(+5.13%)
Feb 04, 2021 0.6696 0.6696 0.6150 0.6370 80,801 +0.01(+1.11%)
Feb 03, 2021 0.6187 0.6415 0.6091 0.6300 245,972 +0.02(+3.28%)
Feb 02, 2021 0.6056 0.6328 0.6011 0.6100 99,630 -0.01(-1.91%)
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.