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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
Dec 29, 2017 0.1982 0.1982 0.1982 0 +0.01(+5.40%)
Dec 28, 2017 0.1894 0.1998 0.1880 0.1880 73,764 -0.01(-3.96%)
Dec 27, 2017 0.2000 0.2000 0.1900 0.1958 61,385 -0.00(-2.10%)
Dec 26, 2017 0.1980 0.2020 0.1900 0.2000 168,458 +0.01(+2.56%)
Dec 22, 2017 0.1925 0.1980 0.1851 0.1950 274,873 +0.00(+0.52%)
Dec 21, 2017 0.1950 0.1950 0.1850 0.1940 187,573 -0.00(-0.51%)
Dec 20, 2017 0.1960 0.2000 0.1850 0.1950 163,200 +0.00(+0.00%)
Dec 19, 2017 0.1940 0.1950 0.1850 0.1950 57,199 +0.00(+0.52%)
Dec 18, 2017 0.2000 0.2000 0.1852 0.1940 152,200 +0.00(+2.11%)
Dec 15, 2017 0.1872 0.1954 0.1860 0.1900 85,100 -0.00(-0.52%)
Dec 14, 2017 0.1960 0.1960 0.1860 0.1910 80,289 -0.01(-4.50%)
Dec 13, 2017 0.1926 0.2000 0.1895 0.2000 70,600 +0.01(+5.26%)
Dec 12, 2017 0.1820 0.1972 0.1820 0.1900 90,449 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.1900 0.1900 57,200 -0.01(-3.06%)
Dec 08, 2017 0.1836 0.1960 0.1836 0.1960 113,185 +0.00(+2.08%)
Dec 07, 2017 0.1970 0.2000 0.1858 0.1920 74,646 -0.01(-2.98%)
Dec 06, 2017 0.2000 0.2000 0.1900 0.1979 53,900 +0.01(+4.16%)
Dec 05, 2017 0.2010 0.2065 0.1900 0.1900 132,500 -0.01(-5.00%)
Dec 04, 2017 0.2075 0.2100 0.1900 0.2000 19,485 -0.01(-3.61%)
Dec 01, 2017 0.2000 0.2075 0.2000 0.2075 82,990 +0.01(+3.96%)
Nov 30, 2017 0.1888 0.2000 0.1888 0.1996 82,650 -0.00(-0.35%)
Nov 29, 2017 0.2043 0.2071 0.1898 0.2003 129,499 +0.00(+0.15%)
Nov 28, 2017 0.2050 0.2090 0.2000 0.2000 136,599 -0.00(-2.44%)
Nov 27, 2017 0.2000 0.2129 0.2000 0.2050 67,580 -0.00(-0.97%)
Nov 24, 2017 0.2100 0.2144 0.2037 0.2070 37,679 -0.00(-1.43%)
Nov 22, 2017 0.2150 0.2160 0.2098 0.2100 51,320 -0.01(-3.27%)
Nov 21, 2017 0.2115 0.2202 0.2100 0.2171 21,399 +0.01(+3.41%)
Nov 20, 2017 0.2210 0.2302 0.2000 0.2099 297,743 -0.02(-6.69%)
Nov 17, 2017 0.2275 0.2372 0.2160 0.2250 312,438 -0.01(-2.34%)
Nov 16, 2017 0.2180 0.2310 0.2082 0.2304 120,629 +0.02(+9.71%)
Nov 15, 2017 0.2200 0.2200 0.2054 0.2100 9,750 -0.01(-5.58%)
Nov 14, 2017 0.2020 0.2224 0.2020 0.2224 49,400 +0.01(+5.85%)
Nov 13, 2017 0.2098 0.2145 0.2080 0.2101 15,825 -0.01(-4.50%)
Nov 10, 2017 0.2000 0.2200 0.2000 0.2200 222,987 +0.02(+10.00%)
Nov 09, 2017 0.2025 0.2100 0.1960 0.2000 194,897 -0.00(-1.48%)
Nov 08, 2017 0.2140 0.2140 0.2000 0.2030 94,202 -0.01(-4.92%)
Nov 07, 2017 0.2074 0.2135 0.2030 0.2135 14,101 +0.00(+1.57%)
Nov 06, 2017 0.2088 0.2150 0.2088 0.2102 25,450 +0.00(+0.10%)
Nov 03, 2017 0.2200 0.2234 0.2090 0.2100 75,465 -0.01(-4.55%)
Nov 02, 2017 0.2209 0.2209 0.2200 0.2200 2,250 +0.01(+4.76%)
Nov 01, 2017 0.2200 0.2200 0.2100 0.2100 7,900 -0.01(-4.55%)
Oct 31, 2017 0.2350 0.2350 0.2106 0.2200 142,395 -0.01(-4.80%)
Oct 30, 2017 0.2120 0.2311 0.2078 0.2311 118,150 +0.02(+11.11%)
Oct 27, 2017 0.2085 0.2231 0.2070 0.2080 80,198 -0.01(-6.22%)
Oct 26, 2017 0.2200 0.2231 0.2100 0.2218 66,187 +0.00(+0.82%)
Oct 25, 2017 0.2105 0.2200 0.2100 0.2200 13,100 -0.01(-2.22%)
Oct 24, 2017 0.2278 0.2280 0.2100 0.2250 145,078 -0.00(-0.88%)
Oct 23, 2017 0.2235 0.2305 0.2235 0.2270 75,300 -0.00(-2.03%)
Oct 20, 2017 0.2300 0.2363 0.2270 0.2317 66,450 -0.01(-2.93%)
Oct 19, 2017 0.2305 0.2387 0.2305 0.2387 156,865 +0.00(+1.92%)
Oct 18, 2017 0.2310 0.2450 0.2258 0.2342 70,010 -0.01(-2.70%)
Oct 17, 2017 0.2411 0.2438 0.2280 0.2407 88,037 -0.00(-1.96%)
Oct 16, 2017 0.2500 0.2503 0.2400 0.2455 60,845 -0.00(-1.92%)
Oct 13, 2017 0.2400 0.2503 0.2390 0.2503 85,914 +0.00(+0.12%)
Oct 12, 2017 0.2500 0.2500 0.2370 0.2500 21,565 +0.00(+0.00%)
Oct 11, 2017 0.2482 0.2531 0.2472 0.2500 41,700 +0.01(+2.29%)
Oct 10, 2017 0.2500 0.2506 0.2361 0.2444 88,495 -0.01(-2.24%)
Oct 09, 2017 0.2510 0.2550 0.2300 0.2500 36,650 +0.01(+5.49%)
Oct 06, 2017 0.2300 0.2432 0.2300 0.2370 95,100 -0.00(-0.04%)
Oct 05, 2017 0.2430 0.2484 0.2330 0.2371 104,153 -0.01(-2.43%)
Oct 04, 2017 0.2330 0.2430 0.2330 0.2430 45,450 +0.00(+0.04%)
Oct 03, 2017 0.2301 0.2429 0.2300 0.2429 39,402 +0.01(+5.70%)
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.