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 (%)
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%)
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.