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

United Lithium Corp (OP: ULTHF )

0.2965 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 22, 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 (%)
May 28, 2021 0.8000 0.8490 0.8000 0.8111 194,462 -0.02(-2.21%)
May 27, 2021 0.8325 0.8334 0.8080 0.8294 197,128 -0.00(-0.24%)
May 26, 2021 0.8250 0.8465 0.8100 0.8314 378,349 +0.00(+0.02%)
May 25, 2021 0.8592 0.8600 0.8101 0.8312 256,278 -0.02(-2.21%)
May 24, 2021 0.7500 0.8556 0.7500 0.8500 177,833 +0.01(+0.63%)
May 21, 2021 0.8461 0.8645 0.8400 0.8447 179,870 -0.01(-0.62%)
May 20, 2021 0.8760 0.8760 0.8149 0.8500 253,735 +0.01(+1.19%)
May 19, 2021 0.8480 0.8510 0.8249 0.8400 197,169 -0.01(-0.94%)
May 18, 2021 0.8395 0.8638 0.8370 0.8480 347,258 +0.01(+0.96%)
May 17, 2021 0.7800 0.8553 0.7800 0.8399 294,856 +0.03(+3.41%)
May 14, 2021 0.8200 0.8200 0.7700 0.8122 180,421 +0.03(+3.73%)
May 13, 2021 0.8800 0.8800 0.7700 0.7830 261,235 -0.02(-2.13%)
May 12, 2021 0.8790 0.8790 0.8000 0.8000 393,443 -0.06(-6.65%)
May 11, 2021 0.8690 0.8900 0.8432 0.8570 326,773 -0.01(-1.14%)
May 10, 2021 0.8797 0.9000 0.8574 0.8669 265,500 +0.01(+1.11%)
May 07, 2021 0.8373 0.8622 0.8373 0.8574 276,004 +0.02(+2.10%)
May 06, 2021 0.8710 0.8820 0.8283 0.8398 272,644 +0.03(+3.18%)
May 05, 2021 0.8100 0.8780 0.8000 0.8139 313,982 +0.01(+0.89%)
May 04, 2021 0.8100 0.8475 0.7900 0.8067 243,817 -0.01(-1.07%)
May 03, 2021 0.8420 0.8492 0.7980 0.8154 351,005 +0.00(+0.00%)
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%)
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.