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

Ucore Rare Metals (OP: UURAF )

0.5099 +0.0076 (+1.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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 (%)
Feb 28, 2019 0.0936 0.0936 0.0850 0.0850 35,120 -0.01(-7.00%)
Feb 27, 2019 0.0840 0.0970 0.0840 0.0914 23,282 +0.01(+11.46%)
Feb 26, 2019 0.0860 0.0860 0.0820 0.0820 101,000 -0.01(-8.89%)
Feb 25, 2019 0.0950 0.1008 0.0860 0.0900 362,800 +0.00(+4.65%)
Feb 22, 2019 0.1000 0.1000 0.0860 0.0860 466,700 -0.01(-14.17%)
Feb 21, 2019 0.0883 0.1080 0.0868 0.1002 58,350 -0.02(-14.87%)
Feb 20, 2019 0.1177 0.1177 0.1177 0.1177 84,000 +0.01(+4.81%)
Feb 19, 2019 0.1170 0.1179 0.1038 0.1123 125,521 -0.00(-2.35%)
Feb 15, 2019 0.1200 0.1200 0.1100 0.1150 192,700 -0.00(-4.17%)
Feb 14, 2019 0.0900 0.1200 0.0900 0.1200 379,735 +0.03(+33.33%)
Feb 13, 2019 0.0889 0.0900 0.0860 0.0900 77,140 +0.00(+4.65%)
Feb 12, 2019 0.0849 0.0860 0.0830 0.0860 10,000 +0.00(+1.18%)
Feb 11, 2019 0.0813 0.0940 0.0813 0.0850 131,767 -0.00(-1.96%)
Feb 08, 2019 0.0940 0.0940 0.0842 0.0867 141,800 -0.01(-8.74%)
Feb 07, 2019 0.0907 0.0950 0.0860 0.0950 32,400 +0.01(+12.83%)
Feb 06, 2019 0.0864 0.0960 0.0841 0.0842 46,433 -0.01(-10.62%)
Feb 05, 2019 0.0873 0.0950 0.0850 0.0942 123,691 +0.01(+11.35%)
Feb 04, 2019 0.0900 0.1000 0.0846 0.0846 195,833 -0.01(-6.00%)
Feb 01, 2019 0.0989 0.0989 0.0896 0.0900 74,900 -0.01(-7.88%)
Jan 31, 2019 0.0950 0.0977 0.0950 0.0977 9,512 -0.01(-6.06%)
Jan 30, 2019 0.1000 0.1040 0.0900 0.1040 56,350 +0.00(+4.00%)
Jan 29, 2019 0.0945 0.1000 0.0900 0.1000 14,585 +0.00(+2.56%)
Jan 28, 2019 0.1000 0.1082 0.0954 0.0975 34,450 -0.01(-7.14%)
Jan 25, 2019 0.1100 0.1100 0.1040 0.1050 136,100 +0.00(+0.96%)
Jan 24, 2019 0.0935 0.1069 0.0935 0.1040 50,838 +0.00(+4.00%)
Jan 23, 2019 0.1098 0.1100 0.1000 0.1000 40,767 -0.01(-8.93%)
Jan 22, 2019 0.1050 0.1098 0.0910 0.1098 106,500 +0.01(+9.80%)
Jan 18, 2019 0.0943 0.1000 0.0910 0.1000 38,500 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 20,700 +0.01(+10.50%)
Jan 16, 2019 0.1100 0.1100 0.0905 0.0905 187,867 -0.00(-0.55%)
Jan 15, 2019 0.1069 0.1072 0.0910 0.0910 36,196 -0.02(-16.74%)
Jan 14, 2019 0.1000 0.1100 0.0963 0.1093 20,600 +0.01(+9.30%)
Jan 11, 2019 0.1015 0.1015 0.0905 0.1000 72,400 -0.01(-7.24%)
Jan 10, 2019 0.0920 0.1120 0.0920 0.1078 230,175 +0.01(+13.47%)
Jan 09, 2019 0.1000 0.1005 0.0950 0.0950 52,680 -0.00(-3.06%)
Jan 08, 2019 0.1000 0.1000 0.0977 0.0980 57,032 -0.00(-1.90%)
Jan 07, 2019 0.1000 0.1000 0.0900 0.0999 39,204 +0.00(+0.00%)
Jan 04, 2019 0.1040 0.1040 0.0905 0.0999 5,600 +0.01(+6.28%)
Jan 03, 2019 0.0916 0.0940 0.0916 0.0940 6,550 +0.01(+17.50%)
Jan 02, 2019 0.0900 0.0900 0.0800 0.0800 72,400 +0.00(+0.00%)
Dec 31, 2018 0.0930 0.0930 0.0800 0.0800 353,000 -0.00(-2.68%)
Dec 28, 2018 0.0974 0.1000 0.0800 0.0822 113,300 -0.02(-17.80%)
Dec 27, 2018 0.0905 0.1010 0.0900 0.1000 199,509 +0.01(+5.49%)
Dec 26, 2018 0.0900 0.1070 0.0800 0.0948 240,275 -0.00(-3.46%)
Dec 24, 2018 0.0945 0.1040 0.0800 0.0982 111,300 +0.01(+9.11%)
Dec 21, 2018 0.0900 0.1010 0.0870 0.0900 73,200 -0.01(-12.37%)
Dec 20, 2018 0.0900 0.1027 0.0860 0.1027 127,543 +0.01(+14.75%)
Dec 19, 2018 0.1000 0.1090 0.0850 0.0895 107,451 -0.01(-10.50%)
Dec 18, 2018 0.1000 0.1000 0.0916 0.1000 23,200 +0.00(+0.00%)
Dec 17, 2018 0.1066 0.1066 0.0916 0.1000 120,373 -0.02(-15.18%)
Dec 14, 2018 0.1030 0.1250 0.1030 0.1179 46,800 +0.01(+6.99%)
Dec 13, 2018 0.1232 0.1240 0.1102 0.1102 26,575 +0.00(+0.18%)
Dec 12, 2018 0.1050 0.1154 0.1000 0.1100 71,200 +0.01(+10.00%)
Dec 11, 2018 0.1150 0.1150 0.0910 0.1000 369,508 -0.01(-9.09%)
Dec 10, 2018 0.1255 0.1270 0.1000 0.1100 138,399 -0.01(-11.43%)
Dec 07, 2018 0.1200 0.1250 0.1147 0.1242 45,600 +0.00(+0.49%)
Dec 06, 2018 0.1080 0.1258 0.1069 0.1236 170,515 +0.02(+18.39%)
Dec 04, 2018 0.0956 0.1044 0.0900 0.1044 399,000 +0.01(+16.00%)
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.