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 31, 2022 0.2860 0.2860 0.1940 0.2280 49,037 -0.01(-5.63%)
May 27, 2022 0.2300 0.2416 0.2279 0.2416 48,339 +0.01(+4.91%)
May 26, 2022 0.2400 0.2521 0.2300 0.2303 51,075 -0.01(-4.04%)
May 25, 2022 0.2490 0.2600 0.2222 0.2400 45,498 -0.01(-4.00%)
May 24, 2022 0.2306 0.2650 0.2200 0.2500 89,683 +0.03(+13.53%)
May 23, 2022 0.2202 0.2700 0.2118 0.2202 74,089 -0.02(-8.25%)
May 20, 2022 0.2364 0.2500 0.2202 0.2400 18,424 -0.01(-2.04%)
May 19, 2022 0.2800 0.2800 0.2400 0.2450 44,171 -0.02(-7.30%)
May 18, 2022 0.2521 0.2800 0.2501 0.2643 26,392 +0.01(+3.65%)
May 17, 2022 0.2600 0.3000 0.2500 0.2550 48,939 -0.01(-2.97%)
May 16, 2022 0.2263 0.3218 0.2263 0.2628 47,260 +0.01(+5.12%)
May 13, 2022 0.2336 0.2500 0.2153 0.2500 62,287 +0.03(+13.64%)
May 12, 2022 0.2200 0.2490 0.2000 0.2200 71,877 -0.02(-9.17%)
May 11, 2022 0.3200 0.3200 0.2117 0.2422 62,142 -0.01(-3.39%)
May 10, 2022 0.2800 0.2800 0.2507 0.2507 153,042 -0.03(-9.43%)
May 09, 2022 0.2800 0.3217 0.2663 0.2768 181,648 +0.00(+1.13%)
May 06, 2022 0.2851 0.2968 0.2700 0.2737 56,462 -0.03(-9.31%)
May 05, 2022 0.3056 0.3219 0.2853 0.3018 25,550 -0.01(-3.24%)
May 04, 2022 0.2750 0.3119 0.2750 0.3119 38,631 +0.01(+3.97%)
May 03, 2022 0.2700 0.3219 0.2700 0.3000 66,325 +0.02(+7.14%)
May 02, 2022 0.2855 0.2904 0.2700 0.2800 95,887 -0.01(-3.45%)
Apr 29, 2022 0.3138 0.3138 0.2810 0.2900 43,474 -0.02(-5.04%)
Apr 28, 2022 0.3100 0.3199 0.2944 0.3054 90,863 -0.01(-2.05%)
Apr 27, 2022 0.2700 0.3291 0.2700 0.3118 10,283 -0.01(-2.56%)
Apr 26, 2022 0.3122 0.3500 0.3025 0.3200 66,201 -0.01(-3.99%)
Apr 25, 2022 0.2955 0.3333 0.2938 0.3333 109,021 +0.00(+1.09%)
Apr 22, 2022 0.3200 0.3380 0.3200 0.3297 37,539 +0.00(+1.20%)
Apr 21, 2022 0.3200 0.3500 0.3200 0.3258 48,961 -0.02(-5.40%)
Apr 20, 2022 0.3430 0.3483 0.3259 0.3444 35,289 +0.00(+0.41%)
Apr 19, 2022 0.3269 0.3498 0.3267 0.3430 62,766 +0.02(+5.54%)
Apr 18, 2022 0.3200 0.3530 0.3178 0.3250 94,532 +0.01(+3.01%)
Apr 14, 2022 0.3300 0.3500 0.3155 0.3155 40,958 -0.02(-5.60%)
Apr 13, 2022 0.3500 0.3500 0.3220 0.3342 52,156 -0.01(-1.71%)
Apr 12, 2022 0.3180 0.3412 0.3155 0.3400 49,981 +0.01(+3.22%)
Apr 11, 2022 0.3000 0.3469 0.3000 0.3294 22,171 -0.01(-3.68%)
Apr 08, 2022 0.3200 0.3894 0.3200 0.3420 81,496 +0.01(+2.00%)
Apr 07, 2022 0.3420 0.3898 0.3300 0.3353 46,435 -0.00(-0.21%)
Apr 06, 2022 0.3000 0.3635 0.3000 0.3360 52,163 -0.02(-6.82%)
Apr 05, 2022 0.3876 0.4016 0.3481 0.3606 43,768 -0.02(-5.11%)
Apr 04, 2022 0.3200 0.4000 0.3200 0.3800 102,601 +0.00(+0.45%)
Apr 01, 2022 0.3000 0.3850 0.3000 0.3783 136,612 +0.01(+2.80%)
Mar 31, 2022 0.3300 0.3700 0.3200 0.3680 81,902 +0.04(+11.52%)
Mar 30, 2022 0.3600 0.3700 0.3300 0.3300 36,438 -0.01(-4.15%)
Mar 29, 2022 0.3286 0.3742 0.3100 0.3443 92,487 +0.03(+8.13%)
Mar 28, 2022 0.3487 0.3487 0.3184 0.3184 35,768 -0.01(-3.52%)
Mar 25, 2022 0.2900 0.3544 0.2900 0.3300 38,139 -0.01(-1.49%)
Mar 24, 2022 0.3500 0.4000 0.3350 0.3350 59,757 -0.01(-2.90%)
Mar 23, 2022 0.3534 0.3599 0.3351 0.3450 59,547 -0.01(-1.43%)
Mar 22, 2022 0.3325 0.3603 0.3300 0.3500 48,806 +0.03(+9.24%)
Mar 21, 2022 0.3000 0.3654 0.3000 0.3204 86,626 -0.02(-7.02%)
Mar 18, 2022 0.4000 0.4000 0.3304 0.3446 112,737 -0.01(-1.54%)
Mar 17, 2022 0.3380 0.3700 0.3243 0.3500 52,335 +0.02(+5.80%)
Mar 16, 2022 0.4000 0.4000 0.3060 0.3308 88,553 +0.00(+0.30%)
Mar 15, 2022 0.3000 0.3380 0.2933 0.3298 49,764 +0.02(+6.39%)
Mar 14, 2022 0.3105 0.3644 0.3100 0.3100 73,294 -0.05(-13.89%)
Mar 11, 2022 0.4300 0.4300 0.3600 0.3600 73,006 +0.01(+1.41%)
Mar 10, 2022 0.3100 0.3550 0.3000 0.3550 75,254 +0.04(+14.52%)
Mar 09, 2022 0.3339 0.3339 0.3082 0.3100 55,623 +0.00(+0.55%)
Mar 08, 2022 0.3000 0.3440 0.3000 0.3083 68,271 -0.01(-3.69%)
Mar 07, 2022 0.3285 0.3421 0.3000 0.3201 173,925 -0.02(-7.22%)
Mar 04, 2022 0.3550 0.3550 0.3201 0.3450 78,022 -0.01(-3.36%)
Mar 03, 2022 0.3700 0.3719 0.3541 0.3570 27,409 -0.01(-1.44%)
Mar 02, 2022 0.5147 0.5147 0.3534 0.3622 20,907 -0.03(-7.13%)
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.