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 (%)
May 30, 2024 0.3650 0.3650 0 +0.00(+0.00%)
May 29, 2024 0.3800 0.3800 0.3650 0.3650 8,833 -0.02(-5.19%)
May 28, 2024 0.3850 0.3850 0.3800 0.3850 12,333 -0.02(-3.75%)
May 24, 2024 0.4000 29 +0.01(+2.56%)
May 23, 2024 0.3900 0.3900 0.3900 0.3900 3,510 +0.00(+0.00%)
May 22, 2024 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
May 21, 2024 0.4200 0.4200 0.3850 0.3850 149,662 -0.05(-12.50%)
May 17, 2024 0.4400 0 +0.07(+18.92%)
May 16, 2024 0.3500 0.3800 0.3500 0.3700 79,825 +0.02(+5.71%)
May 15, 2024 0.3400 0.3500 0.3400 0.3500 14,833 +0.01(+2.94%)
May 14, 2024 0.3400 0.3500 0.3400 0.3400 20,000 -0.02(-6.85%)
May 13, 2024 0.3500 0.3650 0.3450 0.3650 30,500 +0.02(+7.35%)
May 10, 2024 0.3650 0.3650 0.3400 0.3400 3,833 -0.00(-1.45%)
May 09, 2024 0.3250 0.3900 0.3250 0.3450 12,501 +0.02(+6.15%)
May 08, 2024 0.3200 0.3400 0.3150 0.3250 29,000 -0.02(-4.41%)
May 07, 2024 0.3200 0.3400 0.3200 0.3400 5,680 +0.01(+1.49%)
May 03, 2024 0.3350 66 -0.03(-8.22%)
May 02, 2024 0.3600 0.3650 0.3500 0.3650 39,526 +0.01(+1.39%)
May 01, 2024 0.3600 0.3600 0.3600 0.3600 500 -0.03(-7.69%)
Apr 29, 2024 0.3900 0.3900 334 +0.03(+8.33%)
Apr 26, 2024 0.3550 0.3600 0.3550 0.3600 3,500 +0.01(+1.41%)
Apr 25, 2024 0.3500 0.3550 0.3500 0.3550 58,999 -0.01(-1.39%)
Apr 24, 2024 0.3600 0.3600 0.3600 0.3600 5,500 -0.02(-5.26%)
Apr 23, 2024 0.3600 0.3900 0.3600 0.3800 26,832 +0.02(+5.56%)
Apr 22, 2024 0.3300 0.3600 0.3250 0.3600 7,981 -0.01(-1.37%)
Apr 19, 2024 0.3450 0.3650 0.3450 0.3650 18,966 +0.03(+8.96%)
Apr 18, 2024 0.3600 0.3600 0.3350 0.3350 6,500 -0.01(-2.90%)
Apr 17, 2024 0.3500 0.3750 0.3450 0.3450 40,273 -0.01(-2.82%)
Apr 16, 2024 0.3550 0.3550 0.3550 0.3550 1,566 +0.00(+0.00%)
Apr 15, 2024 0.3550 0.3550 0.3550 0.3550 2,468 +0.01(+1.43%)
Apr 11, 2024 0.3500 0.3500 185 -0.03(-6.67%)
Apr 10, 2024 0.3550 0.3750 0.3550 0.3750 19,010 +0.03(+7.14%)
Apr 09, 2024 0.3750 0.3750 0.3500 0.3500 61,777 -0.02(-5.41%)
Apr 08, 2024 0.3800 0.3800 0.3700 0.3700 42,500 +0.00(+0.00%)
Apr 05, 2024 0.3750 0.3750 0.3700 0.3700 2,384 +0.00(+0.00%)
Apr 04, 2024 0.3800 0.3800 0.3700 0.3700 92,500 -0.01(-2.63%)
Apr 02, 2024 0.3800 0.3800 146 +0.00(+0.00%)
Apr 01, 2024 0.3750 0.3800 0.3750 0.3800 3,072 +0.02(+5.56%)
Mar 28, 2024 0.3600 0 -0.02(-4.00%)
Mar 27, 2024 0.3550 0.3750 0.3550 0.3750 2,000 -0.01(-1.32%)
Mar 26, 2024 0.3600 0.4000 0.3500 0.3800 43,266 -0.02(-3.80%)
Mar 25, 2024 0.3500 0.4000 0.3500 0.3950 48,868 +0.03(+6.76%)
Mar 22, 2024 0.3550 0.3700 0.3500 0.3700 10,233 +0.02(+5.71%)
Mar 21, 2024 0.3600 0.3600 0.3500 0.3500 11,999 -0.01(-2.78%)
Mar 20, 2024 0.3600 0.3600 0.3600 0.3600 10,500 +0.01(+2.86%)
Mar 19, 2024 0.3800 0.3800 0.3500 0.3500 29,200 -0.03(-7.89%)
Mar 18, 2024 0.3850 0.4200 0.3800 0.3800 30,716 -0.01(-1.30%)
Mar 15, 2024 0.3850 0.3850 0.3850 0.3850 3,919 -0.03(-7.23%)
Mar 14, 2024 0.3900 0.4200 0.3650 0.4150 65,500 +0.04(+10.67%)
Mar 13, 2024 0.4300 0.4300 0.3750 0.3750 17,466 +0.00(+0.00%)
Mar 12, 2024 0.3900 0.4100 0.3750 0.3750 20,120 -0.02(-3.85%)
Mar 11, 2024 0.4000 0.4300 0.3900 0.3900 64,343 +0.01(+2.63%)
Mar 08, 2024 0.3600 0.4050 0.3600 0.3800 76,060 +0.01(+2.70%)
Mar 07, 2024 0.4000 0.4000 0.3600 0.3700 20,348 +0.01(+2.78%)
Mar 06, 2024 0.3500 0.3600 0.3500 0.3600 14,400 +0.03(+10.77%)
Mar 05, 2024 0.3200 0.3500 0.3150 0.3250 2,700 +0.01(+1.56%)
Mar 04, 2024 0.3200 0.3200 0.3200 0.3200 946 +0.01(+3.23%)
Mar 01, 2024 0.3100 0.3500 0.3100 0.3100 4,075 +0.00(+0.00%)
Feb 29, 2024 0.3100 0.3100 0.3100 0.3100 7,666 +0.01(+1.64%)
Feb 28, 2024 0.3000 0.3050 0.2950 0.3050 43,932 -0.01(-3.17%)
Feb 27, 2024 0.3000 0.3150 0.3000 0.3150 7,166 +0.01(+3.28%)
Feb 26, 2024 0.3450 0.3450 0.3050 0.3050 30,466 -0.09(-22.78%)
Feb 23, 2024 0.3900 0.3950 0.3900 0.3950 3,275 +0.05(+14.49%)
Feb 22, 2024 0.3400 0.3450 0.3400 0.3450 4,617 +0.00(+1.47%)
Feb 21, 2024 0.3400 0.3450 0.3400 0.3400 12,333 +0.00(+0.00%)
Feb 20, 2024 0.3500 0.3500 0.3400 0.3400 35,067 -0.01(-2.86%)
Feb 16, 2024 0.3500 0 -0.01(-2.78%)
Feb 15, 2024 0.3600 0.3600 0.3600 0.3600 8,209 +0.00(+0.00%)
Feb 14, 2024 0.3600 0.3600 0.3600 0.3600 24,548 +0.00(+0.00%)
Feb 13, 2024 0.3800 0.3800 0.3600 0.3600 1,500 +0.00(+0.00%)
Feb 12, 2024 0.3850 0.3850 0.3600 0.3600 4,300 +0.00(+0.00%)
Feb 09, 2024 0.3550 0.3600 0.3500 0.3600 46,780 +0.01(+1.41%)
Feb 08, 2024 0.3600 0.3600 0.3550 0.3550 9,000 +0.00(+0.00%)
Feb 07, 2024 0.3550 0.3650 0.3500 0.3550 121,296 -0.02(-4.05%)
Feb 05, 2024 0.3700 0.3700 699 -0.02(-5.13%)
Feb 02, 2024 0.3800 0.3900 0.3800 0.3900 1,800 +0.02(+4.00%)
Feb 01, 2024 0.3750 0.3750 0.3750 0.3750 827 -0.02(-5.06%)
Jan 31, 2024 0.3900 0.3950 0.3800 0.3950 56,333 -0.01(-1.25%)
Jan 30, 2024 0.4150 0.4150 0.4000 0.4000 6,666 +0.00(+0.00%)
Jan 29, 2024 0.3850 0.4050 0.3800 0.4000 15,806 +0.02(+5.26%)
Jan 25, 2024 0.3800 0.3800 333 -0.01(-2.56%)
Jan 24, 2024 0.4150 0.4150 0.3800 0.3900 302,393 -0.02(-6.02%)
Jan 23, 2024 0.4250 0.4500 0.4100 0.4150 50,799 -0.01(-1.19%)
Jan 22, 2024 0.4450 0.4450 0.3450 0.4200 179,584 -0.03(-5.62%)
Jan 19, 2024 0.4350 0.4450 0.4350 0.4450 7,500 +0.02(+3.49%)
Jan 18, 2024 0.4300 0.4300 0.4300 0.4300 23,313 -0.03(-6.52%)
Jan 17, 2024 0.4600 0.4600 0.4600 0.4600 5,366 +0.00(+0.00%)
Jan 16, 2024 0.4650 0.4650 0.4600 0.4600 26,299 +0.02(+4.55%)
Jan 15, 2024 0.4450 0.4450 0.4400 0.4400 15,145 -0.01(-2.22%)
Jan 12, 2024 0.4500 0.4500 0.4400 0.4500 8,815 -0.02(-4.26%)
Jan 11, 2024 0.4350 0.4700 0.4350 0.4700 39,331 +0.01(+3.30%)
Jan 10, 2024 0.4550 0.4550 0.4550 0.4550 61,387 +0.00(+0.00%)
Jan 09, 2024 0.4600 0.4600 0.4500 0.4550 43,612 -0.01(-2.15%)
Jan 08, 2024 0.4700 0.4700 0.4650 0.4650 9,680 +0.00(+0.00%)
Jan 05, 2024 0.4650 0.4650 0.4650 0.4650 3,333 -0.01(-3.12%)
Jan 04, 2024 0.4950 0.4950 0.4800 0.4800 28,133 -0.02(-3.03%)
Jan 03, 2024 0.4950 0.4950 0.4950 0.4950 16,011 -0.02(-2.94%)
Jan 02, 2024 0.5100 0.5200 0.5100 0.5100 9,027 -0.01(-1.92%)
Dec 29, 2023 0.5200 0 +0.02(+4.00%)
Dec 28, 2023 0.5000 0.5400 0.4900 0.5000 16,235 +0.01(+2.04%)
Dec 27, 2023 0.4650 0.4900 0.4650 0.4900 12,436 +0.32(+180.00%)
Dec 22, 2023 0.1750 0 +0.00(+0.00%)
Dec 21, 2023 0.1700 0.1800 0.1700 0.1750 150,756 +0.00(+0.00%)
Dec 20, 2023 0.1750 0.1750 0.1750 0.1750 22,000 +0.00(+0.00%)
Dec 19, 2023 0.1750 0.1800 0.1750 0.1750 14,000 +0.00(+0.00%)
Dec 18, 2023 0.1900 0.1950 0.1700 0.1750 333,398 -0.01(-5.41%)
Dec 15, 2023 0.1900 0.1900 0.1800 0.1850 180,134 +0.00(+0.00%)
Dec 14, 2023 0.1750 0.1850 0.1750 0.1850 131,300 +0.02(+12.12%)
Dec 13, 2023 0.1650 0.2050 0.1650 0.1650 48,000 +0.00(+0.00%)
Dec 12, 2023 0.1750 0.1750 0.1650 0.1650 203,500 -0.01(-2.94%)
Dec 11, 2023 0.1900 0.1900 0.1700 0.1700 13,258 +0.00(+0.00%)
Dec 08, 2023 0.1700 0.1750 0.1700 0.1700 81,544 +0.00(+0.00%)
Dec 07, 2023 0.1950 0.2000 0.1700 0.1700 508,278 -0.02(-12.82%)
Dec 06, 2023 0.1850 0.1950 0.1850 0.1950 29,200 +0.01(+2.63%)
Dec 05, 2023 0.2100 0.2100 0.1800 0.1900 366,014 +0.00(+0.00%)
Dec 04, 2023 0.2200 0.2200 0.1900 0.1900 23,184 -0.01(-2.56%)
Dec 01, 2023 0.2050 0.2200 0.1800 0.1950 145,400 -0.01(-2.50%)
Nov 30, 2023 0.2100 0.2150 0.2000 0.2000 89,572 -0.01(-4.76%)
Nov 29, 2023 0.2050 0.2150 0.2050 0.2100 91,000 -0.01(-2.33%)
Nov 28, 2023 0.2050 0.2150 0.2050 0.2150 45,500 +0.01(+4.88%)
Nov 27, 2023 0.2250 0.2400 0.2050 0.2050 135,600 -0.02(-8.89%)
Nov 24, 2023 0.2350 0.2350 0.2250 0.2250 81,004 -0.01(-4.26%)
Nov 23, 2023 0.2450 0.2450 0.2350 0.2350 60,250 -0.01(-4.08%)
Nov 22, 2023 0.2450 0.2450 0.2450 0.2450 35,210 -0.01(-2.00%)
Nov 21, 2023 0.2400 0.2550 0.2350 0.2500 297,710 +0.01(+4.17%)
Nov 20, 2023 0.2400 0.2400 0.2350 0.2400 108,808 -0.01(-2.04%)
Nov 17, 2023 0.2350 0.2450 0.2350 0.2450 15,198 +0.01(+2.08%)
Nov 16, 2023 0.2350 0.2500 0.2350 0.2400 68,500 +0.01(+2.13%)
Nov 15, 2023 0.2350 0.2350 0.2350 0.2350 23,015 +0.00(+0.00%)
Nov 14, 2023 0.2300 0.2400 0.2150 0.2350 54,278 +0.00(+2.17%)
Nov 13, 2023 0.2400 0.2400 0.2300 0.2300 176,000 -0.01(-4.17%)
Nov 10, 2023 0.2400 0.2400 0.2400 0.2400 11,480 +0.00(+0.00%)
Nov 09, 2023 0.2450 0.2450 0.2400 0.2400 20,000 -0.01(-2.04%)
Nov 08, 2023 0.2500 0.2500 0.2400 0.2450 57,378 -0.01(-2.00%)
Nov 07, 2023 0.2550 0.2550 0.2500 0.2500 6,600 -0.01(-1.96%)
Nov 06, 2023 0.2600 0.2600 0.2550 0.2550 33,200 -0.01(-1.92%)
Nov 03, 2023 0.2550 0.2650 0.2550 0.2600 16,000 -0.02(-7.14%)
Nov 02, 2023 0.2800 0.2800 0.2750 0.2800 214,000 +0.01(+1.82%)
Nov 01, 2023 0.2900 0.2900 0.2700 0.2750 45,664 -0.02(-8.33%)
Oct 31, 2023 0.3250 0.3250 0.2950 0.3000 270,010 -0.02(-6.25%)
Oct 30, 2023 0.2850 0.3250 0.2700 0.3200 1,048,479 +0.03(+10.34%)
Oct 27, 2023 0.2550 0.2900 0.2550 0.2900 218,900 +0.02(+9.43%)
Oct 26, 2023 0.2650 0.2650 0.2500 0.2650 222,408 +0.01(+1.92%)
Oct 25, 2023 0.2750 0.2750 0.2550 0.2600 257,900 -0.01(-1.89%)
Oct 24, 2023 0.2650 0.2750 0.2650 0.2650 6,500 +0.00(+0.00%)
Oct 23, 2023 0.2850 0.2850 0.2600 0.2650 258,125 -0.02(-8.62%)
Oct 20, 2023 0.2700 0.2900 0.2650 0.2900 413,500 +0.03(+11.54%)
Oct 19, 2023 0.3100 0.3100 0.2550 0.2600 1,205,130 -0.05(-17.46%)
Oct 18, 2023 0.3000 0.3200 0.2950 0.3150 159,600 +0.01(+1.61%)
Oct 17, 2023 0.2950 0.3100 0.2950 0.3100 74,500 +0.01(+3.33%)
Oct 16, 2023 0.3000 0.3000 0.2950 0.3000 36,561 +0.00(+0.00%)
Oct 13, 2023 0.2900 0.3000 0.2900 0.3000 64,500 +0.01(+3.45%)
Oct 12, 2023 0.2800 0.3000 0.2800 0.2900 135,242 -0.01(-3.33%)
Oct 11, 2023 0.3100 0.3150 0.3000 0.3000 97,571 -0.01(-3.23%)
Oct 10, 2023 0.2925 0.3100 0.2850 0.3100 300,103 +0.01(+3.33%)
Oct 06, 2023 0.3000 0 +0.03(+13.21%)
Oct 05, 2023 0.2700 0.2750 0.2600 0.2650 332,693 -0.01(-1.85%)
Oct 04, 2023 0.3000 0.3000 0.2650 0.2700 146,500 -0.03(-10.00%)
Oct 03, 2023 0.3150 0.3150 0.3000 0.3000 324,187 -0.03(-7.69%)
Oct 02, 2023 0.3400 0.3400 0.3100 0.3250 24,020 +0.01(+1.56%)
Sep 29, 2023 0.3200 0.3250 0.3100 0.3200 235,900 -0.01(-1.54%)
Sep 28, 2023 0.3000 0.3400 0.3000 0.3250 276,044 +0.03(+10.17%)
Sep 27, 2023 0.2950 0.3300 0.2950 0.2950 455,130 -0.02(-4.84%)
Sep 26, 2023 0.2850 0.3100 0.2700 0.3100 509,325 +0.02(+5.08%)
Sep 25, 2023 0.2700 0.2950 0.2800 0.2950 562,893 +0.02(+9.26%)
Sep 22, 2023 0.2300 0.2900 0.2300 0.2700 671,207 +0.04(+17.39%)
Sep 21, 2023 0.2350 0.2400 0.2200 0.2300 1,159,512 -0.00(-2.13%)
Sep 20, 2023 0.2400 0.2400 0.2200 0.2350 40,500 +0.00(+0.00%)
Sep 19, 2023 0.2400 0.2400 0.2350 0.2350 25,237 -0.01(-2.08%)
Sep 18, 2023 0.2350 0.2450 0.2350 0.2400 105,500 +0.00(+0.00%)
Sep 15, 2023 0.2350 0.2400 0.2250 0.2400 320,406 +0.01(+4.35%)
Sep 14, 2023 0.2300 0.2300 0.2200 0.2300 65,010 +0.01(+2.22%)
Sep 13, 2023 0.2250 0.2250 0.2100 0.2250 79,000 +0.01(+2.27%)
Sep 12, 2023 0.2200 0.2200 0.2100 0.2200 155,050 +0.00(+0.00%)
Sep 11, 2023 0.1900 0.2200 0.1900 0.2200 351,900 +0.03(+15.79%)
Sep 08, 2023 0.1950 0.1950 0.1900 0.1900 8,000 +0.00(+0.00%)
Sep 07, 2023 0.2000 0.2000 0.1900 0.1900 56,500 -0.01(-5.00%)
Sep 06, 2023 0.2050 0.2050 0.2000 0.2000 75,000 -0.01(-4.76%)
Sep 05, 2023 0.2050 0.2150 0.2050 0.2100 21,000 +0.01(+2.44%)
Sep 01, 2023 0.2050 0 +0.01(+7.89%)
Aug 31, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Aug 30, 2023 0.2050 0.2050 0.1900 0.1900 149,500 -0.01(-7.32%)
Aug 29, 2023 0.2000 0.2050 0.2000 0.2050 41,000 +0.00(+2.50%)
Aug 28, 2023 0.1900 0.2000 0.1850 0.2000 80,800 +0.02(+8.11%)
Aug 25, 2023 0.1850 0.1850 0.1850 0.1850 700 +0.01(+2.78%)
Aug 24, 2023 0.1900 0.1900 0.1800 0.1800 74,665 -0.01(-5.26%)
Aug 23, 2023 0.1850 0.2000 0.1850 0.1900 59,100 +0.01(+2.70%)
Aug 22, 2023 0.1900 0.1900 0.1850 0.1850 74,405 +0.00(+0.00%)
Aug 21, 2023 0.1900 0.1900 0.1800 0.1850 189,044 -0.01(-2.63%)
Aug 18, 2023 0.1900 0.1950 0.1850 0.1900 88,674 +0.00(+0.00%)
Aug 17, 2023 0.1900 0.2050 0.1900 0.1900 62,133 +0.00(+0.00%)
Aug 16, 2023 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Aug 15, 2023 0.1950 0.2050 0.1900 0.1900 33,500 -0.01(-7.32%)
Aug 14, 2023 0.1950 0.2050 0.1900 0.2050 42,525 +0.01(+5.13%)
Aug 11, 2023 0.2200 0.2200 0.1950 0.1950 49,000 -0.01(-4.88%)
Aug 10, 2023 0.1850 0.2050 0.1850 0.2050 31,200 +0.02(+13.89%)
Aug 09, 2023 0.1900 0.1900 0.1800 0.1800 123,500 -0.01(-5.26%)
Aug 08, 2023 0.2100 0.2100 0.1900 0.1900 96,526 -0.02(-9.52%)
Aug 04, 2023 0.2100 0 +0.01(+5.00%)
Aug 03, 2023 0.2000 0.2050 0.1950 0.2000 92,900 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2000 0.2000 382,484 -0.01(-4.76%)
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.