ULTXF - Ultra Lithium Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20180.0000.1360.1360.1360.136-
Nov 12, 20180.1400.1400.1400.1400.1401,000
Nov 09, 20180.1200.1200.1200.1200.120-
Nov 08, 20180.1200.1200.1200.1200.120500
Nov 07, 20180.1300.1300.1300.1300.1303,600
Nov 06, 20180.1200.1200.1200.1200.120-
Nov 05, 20180.1200.1200.1200.1200.120-
Nov 02, 20180.1200.1200.1200.1200.120-
Nov 01, 20180.1200.1200.1200.1200.120-
Oct 31, 20180.1200.1200.1200.1200.120-
Oct 30, 20180.1200.1200.1200.1200.120-
Oct 29, 20180.1400.1400.1200.1200.12021,100
Oct 26, 20180.1400.1400.1400.1400.1406,500
Oct 25, 20180.1300.1300.1300.1300.130-
Oct 24, 20180.1300.1300.1300.1300.130-
Oct 23, 20180.1300.1300.1300.1300.13010,000
Oct 22, 20180.1300.1300.1300.1300.130-
Oct 19, 20180.1300.1300.1300.1300.130-
Oct 18, 20180.1400.1400.1300.1300.130700
Oct 17, 20180.1300.1300.1300.1300.1301,400
Oct 16, 20180.1200.1200.1200.1200.120-
Oct 15, 20180.1200.1200.1200.1200.120-
Oct 12, 20180.1200.1200.1200.1200.1201,000
Oct 11, 20180.1200.1200.1200.1200.120-
Oct 10, 20180.1200.1200.1200.1200.120-
Oct 09, 20180.1200.1200.1200.1200.120-
Oct 08, 20180.1200.1200.1200.1200.120-
Oct 05, 20180.1200.1200.1200.1200.1202,000
Oct 04, 20180.1300.1300.1300.1300.130200
Oct 03, 20180.1200.1200.1200.1200.120-
Oct 02, 20180.1200.1200.1200.1200.1201,400
Oct 01, 20180.1300.1300.1300.1300.130-
Sep 28, 20180.1300.1300.1300.1300.130-
Sep 27, 20180.1300.1300.1300.1300.130-
Sep 26, 20180.1300.1300.1300.1300.130-
Sep 25, 20180.1300.1300.1300.1300.130-
Sep 24, 20180.1300.1300.1300.1300.130-
Sep 21, 20180.1300.1300.1300.1300.130-
Sep 20, 20180.1300.1300.1300.1300.130-
Sep 19, 20180.1300.1300.1300.1300.130-
Sep 18, 20180.1300.1300.1300.1300.1303,000
Sep 17, 20180.1400.1400.1300.1300.13017,500
Sep 14, 20180.1600.1600.1600.1600.160-
Sep 13, 20180.1600.1600.1600.1600.160-
Sep 12, 20180.1600.1600.1600.1600.160-
Sep 11, 20180.1600.1600.1600.1600.160-
Sep 10, 20180.1600.1600.1600.1600.160-
Sep 07, 20180.1600.1600.1600.1600.160-
Sep 06, 20180.1600.1600.1600.1600.160-
Sep 05, 20180.1300.1600.1300.1600.1602,300
Sep 04, 20180.1500.1500.1500.1500.1501,000
Aug 31, 20180.1600.1600.1600.1600.1604,000
Aug 30, 20180.1600.1600.1600.1600.160-
Aug 29, 20180.1600.1600.1600.1600.160100
Aug 28, 20180.1600.1600.1600.1600.160-
Aug 27, 20180.1600.1600.1600.1600.1602,400
Aug 24, 20180.1700.1700.1700.1700.1702,000
Aug 23, 20180.1300.1300.1300.1300.130-
Aug 22, 20180.1300.1300.1300.1300.130-
Aug 21, 20180.1300.1300.1300.1300.130-
Aug 20, 20180.1300.1300.1300.1300.1301,800
Aug 17, 20180.1700.1700.1700.1700.170-
Aug 16, 20180.1700.1700.1700.1700.170-
Aug 15, 20180.1700.1700.1700.1700.170-
Aug 14, 20180.1700.1700.1700.1700.170-
Aug 13, 20180.1700.1700.1700.1700.170-
Aug 10, 20180.1700.1700.1700.1700.170-
Aug 09, 20180.1700.1700.1700.1700.170-
Aug 08, 20180.1700.1700.1700.1700.170-
Aug 07, 20180.1700.1700.1700.1700.170100
Aug 06, 20180.1300.1300.1300.1300.130-
Aug 03, 20180.1300.1300.1300.1300.130-
Aug 02, 20180.1300.1300.1300.1300.130-
Aug 01, 20180.1300.1300.1300.1300.130-
Jul 31, 20180.1300.1300.1300.1300.130-
Jul 30, 20180.1300.1300.1300.1300.130-
Jul 27, 20180.1300.1300.1300.1300.130-
Jul 26, 20180.1300.1300.1300.1300.130-
Jul 25, 20180.1300.1300.1300.1300.130-
Jul 24, 20180.1300.1300.1300.1300.130-
Jul 23, 20180.1300.1300.1300.1300.130-
Jul 20, 20180.1300.1300.1300.1300.130-
Jul 19, 20180.1300.1300.1300.1300.130-
Jul 18, 20180.1300.1300.1300.1300.130-
Jul 17, 20180.1300.1300.1300.1300.1301,300
Jul 16, 20180.1300.1300.1300.1300.130-
Jul 13, 20180.1300.1300.1300.1300.130-
Jul 12, 20180.1700.1700.1300.1300.13020,300
Jul 11, 20180.1200.1200.1200.1200.1202,000
Jul 10, 20180.1300.1300.1300.1300.130-
Jul 09, 20180.1300.1300.1300.1300.130-
Jul 06, 20180.1300.1300.1300.1300.1301,900
Jul 05, 20180.1300.1300.1300.1300.130-
Jul 03, 20180.1300.1300.1300.1300.130-
Jul 02, 20180.1300.1300.1300.1300.130-
Jun 29, 20180.1300.1300.1300.1300.130-
Jun 28, 20180.1300.1300.1300.1300.1302,000
Jun 27, 20180.1600.1600.1600.1600.160-
Jun 26, 20180.1600.1600.1600.1600.160-
Jun 25, 20180.1600.1600.1600.1600.160-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...