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 (%)
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%)
May 01, 2019 0.0415 0.0415 0.0408 0.0415 37,500 +0.00(+3.75%)
Apr 30, 2019 0.0408 0.0415 0.0400 0.0400 6,254 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0410 0.0400 0.0400 1,250 +0.00(+0.00%)
Apr 26, 2019 0.0440 0.0440 0.0400 0.0400 27,400 -0.00(-6.32%)
Apr 25, 2019 0.0400 0.0427 0.0400 0.0427 26,600 +0.00(+4.66%)
Apr 24, 2019 0.0405 0.0410 0.0405 0.0408 8,385 +0.00(+0.74%)
Apr 23, 2019 0.0400 0.0405 0.0400 0.0405 1,944 +0.00(+1.25%)
Apr 22, 2019 0.0330 0.0405 0.0330 0.0400 30,290 +0.00(+0.00%)
Apr 18, 2019 0.0405 0.0410 0.0400 0.0400 107,600 -0.00(-2.44%)
Apr 17, 2019 0.0434 0.0434 0.0400 0.0410 52,754 +0.00(+2.50%)
Apr 16, 2019 0.0434 0.0434 0.0400 0.0400 274,177 -0.00(-8.05%)
Apr 15, 2019 0.0400 0.0440 0.0400 0.0435 17,263 +0.00(+6.62%)
Apr 12, 2019 0.0408 0.0408 0.0408 0.0408 25,400 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0432 0.0400 0.0408 72,275 -0.00(-0.49%)
Apr 10, 2019 0.0450 0.0450 0.0410 0.0410 48,101 +0.00(+0.00%)
Apr 09, 2019 0.0410 0.0430 0.0410 0.0410 81,600 -0.00(-8.89%)
Apr 08, 2019 0.0440 0.0450 0.0430 0.0450 5,912 +0.00(+4.65%)
Apr 05, 2019 0.0440 0.0463 0.0430 0.0430 36,500 -0.00(-1.38%)
Apr 04, 2019 0.0470 0.0470 0.0412 0.0436 2,723 -0.00(-1.13%)
Apr 03, 2019 0.0447 0.0540 0.0438 0.0441 95,381 -0.00(-10.00%)
Apr 02, 2019 0.0490 0.0490 0.0451 0.0490 22,720 +0.00(+7.46%)
Apr 01, 2019 0.0460 0.0470 0.0440 0.0456 48,730 +0.00(+1.33%)
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%)
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.