ULTXF - Ultra Lithium Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.17000.17000.17000.17000.1700-
Aug 14, 20180.17000.17000.17000.17000.1700-
Aug 13, 20180.17000.17000.17000.17000.1700-
Aug 10, 20180.17000.17000.17000.17000.1700-
Aug 09, 20180.17000.17000.17000.17000.1700-
Aug 08, 20180.17000.17000.17000.17000.1700-
Aug 07, 20180.17000.17000.17000.17000.1700100
Aug 06, 20180.13000.13000.13000.13000.1300-
Aug 03, 20180.13000.13000.13000.13000.1300-
Aug 02, 20180.13000.13000.13000.13000.1300-
Aug 01, 20180.13000.13000.13000.13000.1300-
Jul 31, 20180.13000.13000.13000.13000.1300-
Jul 30, 20180.13000.13000.13000.13000.1300-
Jul 27, 20180.13000.13000.13000.13000.1300-
Jul 26, 20180.13000.13000.13000.13000.1300-
Jul 25, 20180.13000.13000.13000.13000.1300-
Jul 24, 20180.13000.13000.13000.13000.1300-
Jul 23, 20180.13000.13000.13000.13000.1300-
Jul 20, 20180.13000.13000.13000.13000.1300-
Jul 19, 20180.13000.13000.13000.13000.1300-
Jul 18, 20180.13000.13000.13000.13000.1300-
Jul 17, 20180.13000.13000.13000.13000.13001,300
Jul 16, 20180.13000.13000.13000.13000.1300-
Jul 13, 20180.13000.13000.13000.13000.1300-
Jul 12, 20180.17000.17000.13000.13000.130020,300
Jul 11, 20180.12000.12000.12000.12000.12002,000
Jul 10, 20180.13000.13000.13000.13000.1300-
Jul 09, 20180.13000.13000.13000.13000.1300-
Jul 06, 20180.13000.13000.13000.13000.13001,900
Jul 05, 20180.13000.13000.13000.13000.1300-
Jul 03, 20180.13000.13000.13000.13000.1300-
Jul 02, 20180.13000.13000.13000.13000.1300-
Jun 29, 20180.13000.13000.13000.13000.1300-
Jun 28, 20180.13000.13000.13000.13000.13002,000
Jun 27, 20180.16000.16000.16000.16000.1600-
Jun 26, 20180.16000.16000.16000.16000.1600-
Jun 25, 20180.16000.16000.16000.16000.1600-
Jun 22, 20180.16000.16000.16000.16000.1600-
Jun 21, 20180.16000.16000.16000.16000.1600-
Jun 20, 20180.16000.16000.16000.16000.1600-
Jun 19, 20180.16000.16000.16000.16000.1600100
Jun 18, 20180.16000.16000.16000.16000.1600300
Jun 15, 20180.16000.16000.16000.16000.1600400
Jun 14, 20180.15000.15000.15000.15000.1500-
Jun 13, 20180.15000.15000.15000.15000.15001,500
Jun 12, 20180.15000.15000.15000.15000.1500-
Jun 11, 20180.15000.15000.15000.15000.1500-
Jun 08, 20180.15000.15000.15000.15000.15006,500
Jun 07, 20180.15000.15000.15000.15000.15004,000
Jun 06, 20180.19000.19000.19000.19000.1900-
Jun 05, 20180.19000.19000.19000.19000.1900500
Jun 04, 20180.21000.21000.21000.21000.2100-
Jun 01, 20180.21000.21000.21000.21000.2100-
May 31, 20180.21000.21000.21000.21000.2100-
May 30, 20180.21000.21000.21000.21000.2100-
May 29, 20180.21000.21000.21000.21000.2100-
May 25, 20180.21000.21000.21000.21000.2100-
May 24, 20180.21000.21000.21000.21000.2100-
May 23, 20180.21000.21000.21000.21000.2100-
May 22, 20180.21000.21000.21000.21000.21001,500
May 21, 20180.16000.16000.16000.16000.1600-
May 18, 20180.16000.16000.16000.16000.1600-
May 17, 20180.16000.16000.16000.16000.1600-
May 16, 20180.16000.16000.16000.16000.1600-
May 15, 20180.16000.16000.16000.16000.1600-
May 14, 20180.16000.16000.16000.16000.1600-
May 11, 20180.16000.16000.16000.16000.1600-
May 10, 20180.16000.16000.16000.16000.1600-
May 09, 20180.16000.16000.16000.16000.1600-
May 08, 20180.16000.16000.16000.16000.1600500
May 07, 20180.17000.17000.17000.17000.17006,000
May 04, 20180.16000.16000.16000.16000.1600-
May 03, 20180.16000.16000.16000.16000.1600-
May 02, 20180.15000.16000.15000.16000.16002,400
May 01, 20180.16000.16000.16000.16000.1600-
Apr 30, 20180.16000.16000.16000.16000.16001,000
Apr 27, 20180.15000.15000.15000.15000.1500-
Apr 26, 20180.15000.15000.15000.15000.1500-
Apr 25, 20180.15000.15000.15000.15000.1500-
Apr 24, 20180.15000.15000.15000.15000.1500-
Apr 23, 20180.15000.15000.15000.15000.1500-
Apr 20, 20180.15000.15000.15000.15000.15001,800
Apr 19, 20180.19000.19000.19000.19000.1900-
Apr 18, 20180.19000.19000.19000.19000.1900-
Apr 17, 20180.19000.19000.19000.19000.19001,000
Apr 16, 20180.19000.19000.19000.19000.1900-
Apr 13, 20180.19000.19000.19000.19000.19001,000
Apr 12, 20180.16000.16000.16000.16000.1600-
Apr 11, 20180.16000.16000.16000.16000.1600-
Apr 10, 20180.16000.16000.16000.16000.1600-
Apr 09, 20180.16000.16000.16000.16000.1600-
Apr 06, 20180.16000.16000.16000.16000.1600-
Apr 05, 20180.16000.16000.16000.16000.16001,000
Apr 04, 20180.17000.17000.17000.17000.170015,000
Apr 03, 20180.21000.21000.21000.21000.2100-
Apr 02, 20180.21000.21000.21000.21000.2100-
Mar 29, 20180.21000.21000.21000.21000.2100-
Mar 28, 20180.21000.21000.21000.21000.2100-
Mar 27, 20180.21000.21000.21000.21000.2100-
Mar 26, 20180.21000.21000.21000.21000.21002,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...