Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Lithium Corp (CSE: ULTH )

0.3650 UNCHANGED
Official Closing Price Updated: 10:58 AM EDT, May 30, 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 (%)
Apr 30, 2021 1.030 1.030 0.9800 1.000 264,200 -0.01(-0.99%)
Apr 29, 2021 0.9700 1.030 0.9700 1.010 355,850 +0.06(+6.32%)
Apr 28, 2021 0.9600 0.9800 0.9400 0.9500 186,223 +0.00(+0.00%)
Apr 27, 2021 0.9800 0.9900 0.9300 0.9500 345,725 -0.02(-2.06%)
Apr 26, 2021 0.9500 0.9800 0.9500 0.9700 284,006 +0.03(+3.19%)
Apr 23, 2021 0.9400 0.9500 0.9200 0.9400 176,800 -0.01(-1.05%)
Apr 22, 2021 0.9400 0.9700 0.9300 0.9500 411,314 +0.01(+1.06%)
Apr 21, 2021 0.9300 0.9500 0.9100 0.9400 196,961 +0.04(+4.44%)
Apr 20, 2021 0.9200 0.9300 0.8900 0.9000 222,436 -0.01(-1.10%)
Apr 19, 2021 0.9500 0.9700 0.9100 0.9100 257,902 -0.02(-2.15%)
Apr 16, 2021 0.9900 0.9900 0.8900 0.9300 240,600 -0.04(-4.12%)
Apr 15, 2021 0.9900 1.010 0.9600 0.9700 177,425 -0.03(-3.00%)
Apr 14, 2021 1.010 1.020 0.9800 1.000 248,525 +0.00(+0.00%)
Apr 13, 2021 1.020 1.050 0.9700 1.000 286,377 -0.01(-0.99%)
Apr 12, 2021 1.080 1.080 0.9900 1.010 292,859 -0.06(-5.61%)
Apr 09, 2021 1.100 1.100 1.070 1.070 184,800 -0.03(-2.73%)
Apr 08, 2021 1.100 1.120 1.080 1.100 290,877 +0.00(+0.00%)
Apr 07, 2021 1.090 1.110 1.080 1.100 444,656 +0.03(+2.80%)
Apr 06, 2021 1.030 1.070 1.010 1.070 559,715 +0.07(+7.00%)
Apr 05, 2021 0.9900 1.000 0.9500 1.000 260,638 +0.01(+1.01%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 31, 2021 0.9200 0.9300 0.8800 0.9100 242,334 +0.01(+1.11%)
Mar 30, 2021 0.9000 0.9400 0.8000 0.9000 631,664 -0.01(-1.10%)
Mar 29, 2021 1.000 1.000 0.8900 0.9100 657,944 -0.07(-7.14%)
Mar 26, 2021 0.9900 1.000 0.9600 0.9800 268,700 -0.01(-1.01%)
Mar 25, 2021 1.080 1.080 0.9900 0.9900 349,361 -0.08(-7.48%)
Mar 24, 2021 1.100 1.110 1.070 1.070 174,006 -0.05(-4.46%)
Mar 23, 2021 1.130 1.130 1.080 1.120 240,820 -0.03(-2.61%)
Mar 22, 2021 1.190 1.190 1.110 1.150 426,912 -0.02(-1.71%)
Mar 19, 2021 1.240 1.250 1.120 1.170 404,600 -0.06(-4.88%)
Mar 18, 2021 1.230 1.240 1.220 1.230 419,439 +0.01(+0.82%)
Mar 17, 2021 1.210 1.220 1.200 1.220 589,879 +0.03(+2.52%)
Mar 16, 2021 1.180 1.200 1.170 1.190 448,104 +0.03(+2.59%)
Mar 15, 2021 1.120 1.160 1.110 1.160 579,029 +0.05(+4.50%)
Mar 12, 2021 1.080 1.120 1.080 1.110 509,700 +0.04(+3.74%)
Mar 11, 2021 1.070 1.090 1.060 1.070 427,164 +0.02(+1.90%)
Mar 10, 2021 1.030 1.060 1.030 1.050 404,589 +0.02(+1.94%)
Mar 09, 2021 1.130 1.130 1.020 1.030 379,364 -0.07(-6.36%)
Mar 08, 2021 1.170 1.180 1.080 1.100 420,034 -0.01(-0.90%)
Mar 05, 2021 1.080 1.150 1.050 1.110 723,500 +0.04(+3.74%)
Mar 04, 2021 1.100 1.120 1.000 1.070 779,455 +0.00(+0.00%)
Mar 03, 2021 1.010 1.140 0.9500 1.070 1,581,443 -0.01(-0.93%)
Mar 02, 2021 1.250 1.260 1.080 1.080 1,096,328 -0.15(-12.20%)
Mar 01, 2021 1.450 1.460 1.180 1.230 1,232,045 -0.15(-10.87%)
Feb 26, 2021 1.290 1.480 1.250 1.380 1,473,600 +0.12(+9.52%)
Feb 25, 2021 1.450 1.480 1.150 1.260 1,987,153 -0.18(-12.50%)
Feb 24, 2021 1.730 1.800 1.250 1.440 5,770,565 -0.20(-12.20%)
Feb 23, 2021 1.420 1.640 1.420 1.640 5,868,411 +0.24(+17.14%)
Feb 22, 2021 1.230 1.400 1.230 1.400 2,287,181 +0.22(+18.64%)
Feb 19, 2021 1.120 1.200 1.010 1.180 544,400 +0.07(+6.31%)
Feb 18, 2021 1.130 1.180 1.000 1.110 728,039 -0.04(-3.48%)
Feb 17, 2021 1.100 1.160 1.070 1.150 594,175 +0.05(+4.55%)
Feb 16, 2021 1.140 1.140 1.000 1.100 882,247 -0.04(-3.51%)
Feb 12, 2021 1.140 1.140 1.140 0 +0.07(+6.54%)
Feb 11, 2021 1.020 1.070 0.9900 1.070 787,134 +0.06(+5.94%)
Feb 10, 2021 0.9800 1.030 0.9200 1.010 899,064 +0.05(+5.21%)
Feb 09, 2021 0.8700 1.000 0.8600 0.9600 1,539,622 +0.10(+11.63%)
Feb 08, 2021 0.8600 0.8900 0.8600 0.8600 771,084 +0.00(+0.00%)
Feb 05, 2021 0.8200 0.8600 0.8000 0.8600 691,700 +0.04(+4.88%)
Feb 04, 2021 0.8100 0.8200 0.8000 0.8200 338,884 +0.02(+2.50%)
Feb 03, 2021 0.7800 0.8100 0.7800 0.8000 558,484 +0.03(+3.90%)
Feb 02, 2021 0.7700 0.7900 0.7700 0.7700 42,236 -0.03(-3.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.