ULTXF - Ultra Lithium Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.210.210.210.210.21-
Feb 22, 20180.210.210.210.210.21-
Feb 21, 20180.210.210.210.210.21-
Feb 20, 20180.210.210.210.210.21-
Feb 16, 20180.210.210.210.210.21-
Feb 15, 20180.230.230.210.210.212,800
Feb 14, 20180.240.240.240.240.24400
Feb 13, 20180.230.230.230.230.23-
Feb 12, 20180.230.230.230.230.23500
Feb 09, 20180.210.220.210.220.225,500
Feb 08, 20180.230.230.230.230.23-
Feb 07, 20180.230.230.230.230.23-
Feb 06, 20180.230.230.230.230.23200
Feb 05, 20180.220.220.220.220.22400
Feb 02, 20180.220.220.220.220.22-
Feb 01, 20180.220.220.220.220.22600
Jan 31, 20180.260.260.260.260.26-
Jan 30, 20180.260.260.260.260.26-
Jan 29, 20180.260.260.260.260.26200
Jan 26, 20180.270.270.270.270.27-
Jan 25, 20180.300.300.270.270.2779,900
Jan 24, 20180.260.280.260.280.286,000
Jan 23, 20180.330.330.330.330.33-
Jan 22, 20180.330.330.330.330.33-
Jan 19, 20180.330.330.330.330.33600
Jan 18, 20180.320.320.320.320.321,000
Jan 17, 20180.350.350.320.320.3210,000
Jan 16, 20180.380.380.380.380.38900
Jan 12, 20180.350.350.350.350.35800
Jan 11, 20180.380.380.380.380.381,000
Jan 10, 20180.390.390.380.380.382,300
Jan 09, 20180.390.390.380.380.381,100
Jan 08, 20180.380.400.380.400.40400
Jan 05, 20180.390.390.380.380.385,000
Jan 04, 20180.360.370.360.370.375,000
Jan 03, 20180.350.350.350.350.355,500
Jan 02, 20180.350.350.350.350.35100
Dec 29, 20170.350.350.350.350.35-
Dec 28, 20170.350.350.330.350.3542,000
Dec 27, 20170.370.370.370.370.3715,200
Dec 26, 20170.380.380.380.380.38-
Dec 22, 20170.380.380.380.380.382,500
Dec 21, 20170.400.400.390.390.3910,000
Dec 20, 20170.390.390.390.390.393,000
Dec 19, 20170.340.350.340.350.352,000
Dec 18, 20170.300.320.300.320.3229,000
Dec 15, 20170.310.310.310.310.3127,000
Dec 14, 20170.320.320.310.310.3127,500
Dec 13, 20170.310.310.310.310.317,400
Dec 12, 20170.270.270.270.270.27-
Dec 11, 20170.300.300.270.270.276,400
Dec 08, 20170.330.330.330.330.331,200
Dec 07, 20170.380.380.360.370.372,500
Dec 06, 20170.380.380.370.370.376,400
Dec 05, 20170.400.400.400.400.4010,000
Dec 04, 20170.380.410.380.410.412,100
Dec 01, 20170.370.390.360.370.374,000
Nov 30, 20170.350.350.350.350.355,000
Nov 29, 20170.370.370.370.370.372,000
Nov 28, 20170.380.390.370.390.3910,300
Nov 27, 20170.400.400.380.380.381,400
Nov 24, 20170.430.430.400.400.404,300
Nov 22, 20170.430.430.430.430.43-
Nov 21, 20170.380.430.360.430.437,000
Nov 20, 20170.300.300.300.300.30-
Nov 17, 20170.300.300.300.300.30-
Nov 16, 20170.300.300.300.300.30-
Nov 15, 20170.350.380.300.300.3020,500
Nov 14, 20170.480.480.370.370.3720,300
Nov 13, 20170.500.500.500.500.50300
Nov 10, 20170.530.540.500.540.546,100
Nov 09, 20170.590.630.520.520.5219,500
Nov 08, 20170.440.590.440.560.5631,800
Nov 07, 20170.320.320.320.320.32-
Nov 06, 20170.320.320.320.320.325,500
Nov 03, 20170.260.260.260.260.26-
Nov 02, 20170.250.260.250.260.263,500
Nov 01, 20170.280.310.280.280.281,600
Oct 31, 20170.270.280.270.280.2820,000
Oct 30, 20170.270.270.250.250.254,600
Oct 27, 20170.270.270.250.250.258,300
Oct 26, 20170.240.260.240.260.265,300
Oct 25, 20170.210.210.210.210.213,000
Oct 24, 20170.220.220.220.220.22-
Oct 23, 20170.220.220.220.220.221,000
Oct 20, 20170.240.240.240.240.24500
Oct 19, 20170.220.240.200.240.2425,100
Oct 18, 20170.200.200.200.200.2015,800
Oct 17, 20170.180.180.180.180.18200
Oct 16, 20170.170.170.170.170.17200
Oct 13, 20170.140.140.140.140.14-
Oct 12, 20170.140.140.140.140.14-
Oct 11, 20170.140.140.140.140.14-
Oct 10, 20170.140.140.140.140.14-
Oct 09, 20170.140.140.140.140.14-
Oct 06, 20170.140.140.140.140.14-
Oct 05, 20170.140.140.140.140.14-
Oct 04, 20170.140.140.140.140.141,000
Oct 03, 20170.140.140.140.140.146,000
Oct 02, 20170.130.130.130.130.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...