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, 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%)
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.