ULTXF - Ultra Lithium Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.2100.2100.2100.2100.210-
May 22, 20180.2100.2100.2100.2100.2101,500
May 21, 20180.1600.1600.1600.1600.160-
May 18, 20180.1600.1600.1600.1600.160-
May 17, 20180.1600.1600.1600.1600.160-
May 16, 20180.1600.1600.1600.1600.160-
May 15, 20180.1600.1600.1600.1600.160-
May 14, 20180.1600.1600.1600.1600.160-
May 11, 20180.1600.1600.1600.1600.160-
May 10, 20180.1600.1600.1600.1600.160-
May 09, 20180.1600.1600.1600.1600.160-
May 08, 20180.1600.1600.1600.1600.160500
May 07, 20180.1700.1700.1700.1700.1706,000
May 04, 20180.1600.1600.1600.1600.160-
May 03, 20180.1600.1600.1600.1600.160-
May 02, 20180.1500.1600.1500.1600.1602,400
May 01, 20180.1600.1600.1600.1600.160-
Apr 30, 20180.1600.1600.1600.1600.1601,000
Apr 27, 20180.1500.1500.1500.1500.150-
Apr 26, 20180.1500.1500.1500.1500.150-
Apr 25, 20180.1500.1500.1500.1500.150-
Apr 24, 20180.1500.1500.1500.1500.150-
Apr 23, 20180.1500.1500.1500.1500.150-
Apr 20, 20180.1500.1500.1500.1500.1501,800
Apr 19, 20180.1900.1900.1900.1900.190-
Apr 18, 20180.1900.1900.1900.1900.190-
Apr 17, 20180.1900.1900.1900.1900.1901,000
Apr 16, 20180.1900.1900.1900.1900.190-
Apr 13, 20180.1900.1900.1900.1900.1901,000
Apr 12, 20180.1600.1600.1600.1600.160-
Apr 11, 20180.1600.1600.1600.1600.160-
Apr 10, 20180.1600.1600.1600.1600.160-
Apr 09, 20180.1600.1600.1600.1600.160-
Apr 06, 20180.1600.1600.1600.1600.160-
Apr 05, 20180.1600.1600.1600.1600.1601,000
Apr 04, 20180.1700.1700.1700.1700.17015,000
Apr 03, 20180.2100.2100.2100.2100.210-
Apr 02, 20180.2100.2100.2100.2100.210-
Mar 29, 20180.2100.2100.2100.2100.210-
Mar 28, 20180.2100.2100.2100.2100.210-
Mar 27, 20180.2100.2100.2100.2100.210-
Mar 26, 20180.2100.2100.2100.2100.2102,700
Mar 23, 20180.2200.2200.2200.2200.220-
Mar 22, 20180.2200.2200.2200.2200.220-
Mar 21, 20180.2200.2200.2200.2200.220-
Mar 20, 20180.2200.2200.2200.2200.220-
Mar 19, 20180.2200.2200.2200.2200.220-
Mar 16, 20180.2200.2200.2200.2200.220-
Mar 15, 20180.2200.2200.2200.2200.220-
Mar 14, 20180.2200.2200.2200.2200.220-
Mar 13, 20180.2200.2200.2200.2200.220-
Mar 12, 20180.2200.2200.2200.2200.220-
Mar 09, 20180.2200.2200.2200.2200.2203,000
Mar 08, 20180.2200.2200.2200.2200.220-
Mar 07, 20180.2200.2200.2200.2200.2202,000
Mar 06, 20180.2200.2200.2200.2200.220-
Mar 05, 20180.2200.2200.2200.2200.220-
Mar 02, 20180.2200.2200.2200.2200.220-
Mar 01, 20180.2200.2200.2200.2200.22050,000
Feb 28, 20180.2100.2100.2100.2100.210-
Feb 27, 20180.2100.2100.2100.2100.210-
Feb 26, 20180.2100.2100.2100.2100.2101,200
Feb 23, 20180.2100.2100.2100.2100.210-
Feb 22, 20180.2100.2100.2100.2100.210-
Feb 21, 20180.2100.2100.2100.2100.210-
Feb 20, 20180.2100.2100.2100.2100.210-
Feb 16, 20180.2100.2100.2100.2100.210-
Feb 15, 20180.2300.2300.2100.2100.2102,800
Feb 14, 20180.2400.2400.2400.2400.240400
Feb 13, 20180.2300.2300.2300.2300.230-
Feb 12, 20180.2300.2300.2300.2300.230500
Feb 09, 20180.2100.2200.2100.2200.2205,500
Feb 08, 20180.2300.2300.2300.2300.230-
Feb 07, 20180.2300.2300.2300.2300.230-
Feb 06, 20180.2300.2300.2300.2300.230200
Feb 05, 20180.2200.2200.2200.2200.220400
Feb 02, 20180.2200.2200.2200.2200.220-
Feb 01, 20180.2200.2200.2200.2200.220600
Jan 31, 20180.2600.2600.2600.2600.260-
Jan 30, 20180.2600.2600.2600.2600.260-
Jan 29, 20180.2600.2600.2600.2600.260200
Jan 26, 20180.2700.2700.2700.2700.270-
Jan 25, 20180.3000.3000.2700.2700.27079,900
Jan 24, 20180.2600.2800.2600.2800.2806,000
Jan 23, 20180.3300.3300.3300.3300.330-
Jan 22, 20180.3300.3300.3300.3300.330-
Jan 19, 20180.3300.3300.3300.3300.330600
Jan 18, 20180.3200.3200.3200.3200.3201,000
Jan 17, 20180.3500.3500.3200.3200.32010,000
Jan 16, 20180.3800.3800.3800.3800.380900
Jan 12, 20180.3500.3500.3500.3500.350800
Jan 11, 20180.3800.3800.3800.3800.3801,000
Jan 10, 20180.3900.3900.3800.3800.3802,300
Jan 09, 20180.3900.3900.3800.3800.3801,100
Jan 08, 20180.3800.4000.3800.4000.400400
Jan 05, 20180.3900.3900.3800.3800.3805,000
Jan 04, 20180.3600.3700.3600.3700.3705,000
Jan 03, 20180.3500.3500.3500.3500.3505,500
Jan 02, 20180.3500.3500.3500.3500.350100
Dec 29, 20170.3500.3500.3500.3500.350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...