United Lithium Corp Historical Data - ULTH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
United Lithium Corp (ULTH)
United Lithium Corp (ULTH) Historical

United Lithium Corp (ULTH)

0.36

0.005

(1.41%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	4.34782608696	0.345	0.39	0.325	23656	0.36284478	CS
4	-0.015	-4	0.375	0.39	0.325	21366	0.36141785	CS
12	-0.02	-5.26315789474	0.38	0.43	0.295	22865	0.36394938	CS
26	-0.435	-54.7169811321	0.795	0.975	0.295	64208	0.61009099	CS
52	-0.39	-52	0.75	1.02	0.295	94716	0.69761401	CS
156	-2.49	-87.3684210526	2.85	3.21	0.295	106984	1.40709989	CS
260	-1.44	-80	1.8	5.4	0.295	170643	2.48439612	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714165500	0.36	0.005	1.41	0.355	0.36	0.355	3500
1714079100	0.355	-0.005	-1.39	0.35	0.355	0.35	58999
1713992700	0.36	-0.02	-5.26	0.36	0.36	0.36	5500
1713906300	0.38	0.02	5.56	0.36	0.39	0.36	26832
1713819900	0.36	-0.005	-1.37	0.33	0.36	0.325	7981
1713560700	0.365	0.03	8.96	0.3449999	0.365	0.3449999	18966
1713474300	0.335	-0.01	-2.90	0.36	0.36	0.335	6500
1713387900	0.3449999	-0.01	-2.82	0.35	0.375	0.3449999	40273
1713301500	0.355	0	0.00	0.355	0.355	0.355	1566
1713215100	0.355	0.005	1.43	0.355	0.355	0.355	2468
1712955900	0.35	0	0.00	0.35	0.35	0.35	185
1712869500	0.35	-0.025	-6.67	0.37	0.37	0.35	12787
1712783100	0.375	0.025	7.14	0.355	0.375	0.355	19010
1712696700	0.35	-0.02	-5.41	0.375	0.375	0.35	61777
1712610300	0.37	0	0.00	0.38	0.38	0.37	42500
1712351100	0.37	0	0.00	0.375	0.375	0.37	2384
1712264700	0.37	-0.01	-2.63	0.38	0.38	0.37	92500
1712178300	0.38	0	0.00	0.38	0.38	0.38	146
1712091900	0.38	0	0.00	0.37	0.38	0.37	2500
1712005500	0.38	0.02	5.56	0.375	0.38	0.375	3072
1711659900	0.36	-0.015	-4.00	0.36	0.36	0.36	1333
1711573500	0.375	-0.005	-1.32	0.355	0.375	0.355	2000
1711487100	0.38	-0.015	-3.80	0.36	0.4	0.35	43266
1711400700	0.395	0.025	6.76	0.35	0.4	0.35	48868
1711141500	0.37	0.02	5.71	0.355	0.37	0.35	10233
1711055100	0.35	-0.01	-2.78	0.36	0.36	0.35	11999
1710968700	0.36	0.01	2.86	0.36	0.36	0.36	10500
1710882300	0.35	-0.03	-7.89	0.38	0.38	0.35	29200
1710795900	0.38	-0.005	-1.30	0.385	0.42	0.38	30716
1710536700	0.385	-0.03	-7.23	0.385	0.385	0.385	3919
1710450300	0.415	0.04	10.67	0.39	0.42	0.365	65500
1710363900	0.375	0	0.00	0.43	0.43	0.375	17466
1710277500	0.375	-0.015	-3.85	0.39	0.4099999	0.375	20120
1710191100	0.39	0.01	2.63	0.4	0.43	0.39	64343
1709935500	0.38	0.01	2.70	0.37	0.405	0.36	76060
1709849100	0.37	0.01	2.78	0.36	0.4	0.36	20348
1709762700	0.36	0.035	10.77	0.35	0.36	0.35	14400
1709676300	0.325	0.005	1.56	0.315	0.35	0.315	2700
1709589900	0.32	0.01	3.23	0.32	0.32	0.32	946
1709330700	0.31	0	0.00	0.31	0.35	0.31	4075
1709244300	0.31	0.005	1.64	0.31	0.31	0.31	7666
1709157900	0.305	-0.01	-3.17	0.3	0.305	0.295	43932
1709071500	0.315	0.01	3.28	0.3	0.315	0.3	7166
1708985100	0.305	-0.09	-22.78	0.3449999	0.3449999	0.305	30466
1708725900	0.395	0.0500001	14.49	0.39	0.395	0.39	3275
1708639500	0.3449999	0.0049999	1.47	0.34	0.3449999	0.34	4617
1708553100	0.34	0	0.00	0.34	0.3449999	0.34	12333
1708466700	0.34	-0.01	-2.86	0.35	0.35	0.34	35067
1708121100	0.35	-0.01	-2.78	0.36	0.36	0.35	16833
1708034700	0.36	0	0.00	0.36	0.36	0.36	8209
1707948300	0.36	0	0.00	0.36	0.36	0.36	24548
1707861900	0.36	0	0.00	0.38	0.38	0.36	1500
1707775500	0.36	0	0.00	0.385	0.385	0.36	4300
1707516300	0.36	0.005	1.41	0.355	0.36	0.35	46780
1707429900	0.355	0	0.00	0.36	0.36	0.355	9000
1707343500	0.355	-0.015	-4.05	0.355	0.365	0.35	121296
1707257100	0.37	0	0.00	0.37	0.37	0.37	699
1707170700	0.37	-0.02	-5.13	0.385	0.385	0.35	62767
1706911500	0.39	0.015	4.00	0.38	0.39	0.38	1800
1706825100	0.375	-0.02	-5.06	0.375	0.375	0.375	827
1706738700	0.395	-0.005	-1.25	0.39	0.395	0.38	56333
1706652300	0.4	0	0.00	0.415	0.415	0.4	6666
1706565900	0.4	0.02	5.26	0.385	0.405	0.38	15806

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions