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 (%)
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.