Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (OP: UURAF )

0.5290 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1335 0.1350 0.1287 0.1287 45,400 -0.00(-2.50%)
Oct 30, 2018 0.1400 0.1420 0.1259 0.1320 152,310 -0.01(-5.04%)
Oct 29, 2018 0.1270 0.1400 0.1270 0.1390 101,178 +0.01(+10.76%)
Oct 26, 2018 0.1312 0.1350 0.1210 0.1255 62,100 -0.01(-5.00%)
Oct 25, 2018 0.1291 0.1330 0.1240 0.1321 113,248 -0.00(-1.42%)
Oct 24, 2018 0.1439 0.1439 0.1295 0.1340 124,356 -0.01(-4.29%)
Oct 23, 2018 0.1350 0.1400 0.1323 0.1400 31,557 +0.00(+1.74%)
Oct 22, 2018 0.1317 0.1410 0.1291 0.1376 129,544 +0.01(+5.85%)
Oct 19, 2018 0.1337 0.1375 0.1300 0.1300 74,500 +0.00(+0.00%)
Oct 18, 2018 0.1359 0.1410 0.1282 0.1300 150,951 -0.00(-1.89%)
Oct 17, 2018 0.1300 0.1399 0.1288 0.1325 172,123 -0.01(-4.68%)
Oct 16, 2018 0.1350 0.1417 0.1300 0.1390 200,600 -0.00(-0.50%)
Oct 15, 2018 0.1405 0.1405 0.1328 0.1397 91,828 -0.00(-0.21%)
Oct 12, 2018 0.1490 0.1491 0.1382 0.1400 45,600 +0.00(+0.07%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1399 239,266 +0.00(+2.87%)
Oct 10, 2018 0.1550 0.1550 0.1360 0.1360 94,017 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1500 0.1360 0.1360 165,819 -0.02(-11.69%)
Oct 08, 2018 0.1465 0.1540 0.1465 0.1540 139,050 +0.01(+6.28%)
Oct 05, 2018 0.1449 0.1455 0.1400 0.1449 54,200 +0.01(+8.22%)
Oct 04, 2018 0.1457 0.1465 0.1339 0.1339 116,375 -0.01(-3.67%)
Oct 03, 2018 0.1430 0.1463 0.1360 0.1390 137,300 -0.00(-0.36%)
Oct 02, 2018 0.1523 0.1540 0.1395 0.1395 124,975 -0.01(-6.38%)
Oct 01, 2018 0.1400 0.1490 0.1300 0.1490 246,965 +0.01(+4.20%)
Sep 28, 2018 0.1494 0.1520 0.1430 0.1430 60,100 -0.00(-0.69%)
Sep 27, 2018 0.1430 0.1490 0.1410 0.1440 123,598 -0.00(-1.50%)
Sep 26, 2018 0.1609 0.1609 0.1401 0.1462 68,300 -0.01(-4.19%)
Sep 25, 2018 0.1492 0.1550 0.1492 0.1526 24,175 -0.00(-0.39%)
Sep 24, 2018 0.1491 0.1560 0.1488 0.1532 76,710 +0.00(+2.75%)
Sep 21, 2018 0.1535 0.1560 0.1491 0.1491 47,600 -0.00(-1.06%)
Sep 20, 2018 0.1570 0.1590 0.1450 0.1507 131,657 +0.01(+3.93%)
Sep 19, 2018 0.1484 0.1580 0.1449 0.1450 20,100 -0.00(-2.23%)
Sep 18, 2018 0.1650 0.1700 0.1483 0.1483 94,950 -0.02(-9.68%)
Sep 17, 2018 0.1590 0.1700 0.1480 0.1642 129,700 +0.00(+2.63%)
Sep 14, 2018 0.1524 0.1650 0.1500 0.1600 134,100 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1500 0.1600 40,870 +0.00(+1.91%)
Sep 12, 2018 0.1396 0.1570 0.1358 0.1570 31,100 +0.01(+3.97%)
Sep 11, 2018 0.1370 0.1542 0.1370 0.1510 100,569 +0.01(+6.04%)
Sep 10, 2018 0.1510 0.1549 0.1420 0.1424 34,782 -0.01(-5.07%)
Sep 07, 2018 0.1550 0.1550 0.1450 0.1500 106,400 -0.01(-3.23%)
Sep 06, 2018 0.1593 0.1618 0.1500 0.1550 35,909 -0.00(-1.08%)
Sep 05, 2018 0.1560 0.1612 0.1550 0.1567 109,128 -0.00(-2.06%)
Sep 04, 2018 0.1600 0.1600 0.1540 0.1600 74,286 +0.00(+0.00%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1722 0.1540 0.1600 103,495 -0.01(-6.38%)
Aug 29, 2018 0.1730 0.1750 0.1600 0.1709 128,550 +0.00(+0.53%)
Aug 28, 2018 0.1730 0.1790 0.1688 0.1700 49,790 -0.00(-2.75%)
Aug 27, 2018 0.1695 0.1770 0.1677 0.1748 60,150 -0.00(-0.11%)
Aug 24, 2018 0.1743 0.1750 0.1611 0.1750 80,000 +0.00(+2.52%)
Aug 23, 2018 0.1609 0.1707 0.1575 0.1707 137,073 +0.01(+6.69%)
Aug 22, 2018 0.1555 0.1674 0.1531 0.1600 49,150 +0.01(+3.49%)
Aug 21, 2018 0.1592 0.1600 0.1430 0.1546 80,660 +0.00(+3.07%)
Aug 20, 2018 0.1626 0.1626 0.1450 0.1500 141,070 -0.01(-7.86%)
Aug 17, 2018 0.1550 0.1660 0.1520 0.1628 83,100 -0.00(-2.46%)
Aug 16, 2018 0.1700 0.1750 0.1600 0.1669 53,025 -0.00(-1.82%)
Aug 15, 2018 0.1650 0.1700 0.1530 0.1700 45,316 +0.01(+5.59%)
Aug 14, 2018 0.1600 0.1662 0.1500 0.1610 146,256 -0.01(-4.73%)
Aug 13, 2018 0.1720 0.1720 0.1610 0.1690 43,800 -0.00(-0.59%)
Aug 10, 2018 0.1871 0.1897 0.1661 0.1700 81,700 -0.01(-5.56%)
Aug 09, 2018 0.1750 0.1920 0.1700 0.1800 72,119 -0.01(-4.76%)
Aug 08, 2018 0.1878 0.1930 0.1710 0.1890 206,025 -0.00(-0.37%)
Aug 07, 2018 0.1910 0.1950 0.1765 0.1897 265,350 -0.00(-1.20%)
Aug 06, 2018 0.1760 0.1920 0.1760 0.1920 105,350 +0.01(+5.49%)
Aug 03, 2018 0.1706 0.1860 0.1706 0.1820 82,300 +0.01(+7.06%)
Aug 02, 2018 0.1770 0.1770 0.1601 0.1700 16,457 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.