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

Ucore Rare Metals (OP: UURAF )

0.4815 -0.0115 (-2.33%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 23, 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, 2023 1.130 1.130 0.9800 0.9800 95,907 -0.15(-13.27%)
Feb 27, 2023 1.060 1.140 1.050 1.130 180,634 +0.10(+9.71%)
Feb 24, 2023 0.9150 1.043 0.9150 1.030 46,745 +0.08(+8.97%)
Feb 23, 2023 0.9317 0.9600 0.8700 0.9452 126,624 +0.04(+4.67%)
Feb 22, 2023 0.8800 0.9030 0.8570 0.9030 22,333 +0.02(+2.49%)
Feb 21, 2023 0.8961 0.9236 0.8320 0.8811 47,655 -0.04(-4.23%)
Feb 17, 2023 0.9600 0.9700 0.8889 0.9200 33,053 -0.03(-3.30%)
Feb 16, 2023 0.8800 1.050 0.8500 0.9514 153,911 +0.07(+8.11%)
Feb 15, 2023 0.8450 0.9000 0.8337 0.8800 120,694 +0.04(+4.64%)
Feb 14, 2023 0.8000 0.8419 0.7820 0.8410 109,535 +0.04(+5.12%)
Feb 13, 2023 0.6910 0.8022 0.6910 0.8000 72,621 +0.09(+11.89%)
Feb 10, 2023 0.7400 0.7400 0.7150 0.7150 12,848 -0.02(-2.79%)
Feb 09, 2023 0.7410 0.7410 0.7200 0.7355 32,853 -0.01(-1.93%)
Feb 08, 2023 0.7200 0.7500 0.7200 0.7500 18,354 +0.03(+3.51%)
Feb 07, 2023 0.7206 0.7246 0.7206 0.7246 425 -0.02(-2.08%)
Feb 06, 2023 0.7070 0.7434 0.7070 0.7400 5,966 +0.02(+2.98%)
Feb 03, 2023 0.7454 0.7500 0.7110 0.7186 15,145 -0.02(-2.89%)
Feb 02, 2023 0.7500 0.7536 0.7230 0.7400 25,611 +0.01(+1.30%)
Feb 01, 2023 0.7600 0.7600 0.7150 0.7305 16,006 -0.02(-2.86%)
Jan 31, 2023 0.7500 0.7520 0.7350 0.7520 40,558 +0.01(+1.28%)
Jan 30, 2023 0.7400 0.7451 0.7320 0.7425 21,210 +0.01(+1.71%)
Jan 27, 2023 0.7400 0.7400 0.7008 0.7300 49,680 +0.02(+2.67%)
Jan 26, 2023 0.6580 0.7110 0.6580 0.7110 44,237 +0.00(+0.17%)
Jan 25, 2023 0.7200 0.7400 0.7098 0.7098 12,815 -0.02(-2.77%)
Jan 24, 2023 0.7760 0.8030 0.7300 0.7300 32,670 -0.04(-5.46%)
Jan 23, 2023 0.7438 0.7950 0.7180 0.7722 40,255 +0.05(+6.51%)
Jan 20, 2023 0.6560 0.7320 0.6560 0.7250 81,916 +0.06(+9.62%)
Jan 19, 2023 0.6540 0.6650 0.6340 0.6614 22,650 +0.01(+1.29%)
Jan 18, 2023 0.6300 0.6651 0.6090 0.6530 57,887 +0.05(+7.42%)
Jan 17, 2023 0.6199 0.6200 0.5830 0.6079 42,916 +0.05(+9.08%)
Jan 13, 2023 0.5600 0.5606 0.5340 0.5573 27,613 +0.01(+1.33%)
Jan 12, 2023 0.5710 0.5710 0.5400 0.5500 152,191 +0.01(+1.85%)
Jan 11, 2023 0.5850 0.5850 0.5400 0.5400 3,474 -0.00(-0.74%)
Jan 10, 2023 0.5459 0.5550 0.5330 0.5440 12,822 -0.00(-0.42%)
Jan 09, 2023 0.5300 0.5500 0.5300 0.5463 7,815 +0.00(+0.18%)
Jan 06, 2023 0.5453 0.5880 0.5453 0.5453 1,047 +0.01(+0.98%)
Jan 05, 2023 0.5560 0.5979 0.5394 0.5400 25,015 -0.06(-10.60%)
Jan 04, 2023 0.5200 0.6040 0.5200 0.6040 19,830 +0.07(+12.27%)
Jan 03, 2023 0.4815 0.5380 0.4815 0.5380 2,838 +0.04(+7.02%)
Dec 30, 2022 0.5220 0.5440 0.5027 0.5027 49,520 -0.02(-3.70%)
Dec 29, 2022 0.4950 0.5355 0.4950 0.5220 8,217 -0.00(-0.38%)
Dec 28, 2022 0.4970 0.5385 0.4970 0.5240 6,708 +0.01(+2.12%)
Dec 27, 2022 0.5150 0.5315 0.5131 0.5131 18,501 -0.03(-5.37%)
Dec 23, 2022 0.5486 0.5486 0.5180 0.5422 5,639 +0.03(+5.28%)
Dec 22, 2022 0.5276 0.5473 0.5150 0.5150 43,625 -0.02(-3.07%)
Dec 21, 2022 0.5162 0.5333 0.5160 0.5313 12,197 +0.00(+0.25%)
Dec 20, 2022 0.5350 0.5350 0.5300 0.5300 11,101 +0.00(+0.38%)
Dec 19, 2022 0.5300 0.5491 0.5150 0.5280 19,429 +0.00(+0.86%)
Dec 16, 2022 0.4850 0.5380 0.4800 0.5235 70,400 -0.01(-1.47%)
Dec 15, 2022 0.5320 0.5479 0.5270 0.5313 9,125 +0.00(+0.61%)
Dec 14, 2022 0.5110 0.5281 0.5110 0.5281 8,225 +0.00(+0.78%)
Dec 13, 2022 0.5241 0.5300 0.5000 0.5240 53,917 -0.01(-1.87%)
Dec 12, 2022 0.4950 0.5361 0.4950 0.5340 19,221 +0.01(+2.32%)
Dec 09, 2022 0.4980 0.5338 0.4980 0.5219 71,350 +0.01(+2.78%)
Dec 08, 2022 0.4901 0.5260 0.4901 0.5078 66,762 +0.01(+1.56%)
Dec 07, 2022 0.5140 0.5163 0.5000 0.5000 9,844 -0.01(-2.72%)
Dec 06, 2022 0.5432 0.5432 0.4975 0.5140 94,970 -0.03(-5.10%)
Dec 05, 2022 0.5575 0.5650 0.5416 0.5416 19,390 -0.02(-4.14%)
Dec 02, 2022 0.5750 0.5790 0.5650 0.5650 22,543 -0.01(-1.10%)
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.