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

Ucore Rare Metals (OP: UURAF )

0.5240 -0.0210 (-3.85%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Aug 31, 2020 0.0900 0.0900 0.0832 0.0900 290,471 +0.00(+0.00%)
Aug 28, 2020 0.0921 0.0950 0.0870 0.0900 273,400 +0.00(+1.12%)
Aug 27, 2020 0.0870 0.0931 0.0870 0.0890 248,443 +0.00(+2.30%)
Aug 26, 2020 0.0900 0.0926 0.0870 0.0870 258,470 -0.00(-3.23%)
Aug 25, 2020 0.0900 0.0900 0.0875 0.0899 312,104 +0.00(+2.04%)
Aug 24, 2020 0.0900 0.0960 0.0880 0.0881 332,923 -0.01(-6.28%)
Aug 21, 2020 0.0963 0.0963 0.0900 0.0940 192,400 +0.00(+0.00%)
Aug 20, 2020 0.0959 0.1000 0.0900 0.0940 280,374 -0.00(-1.67%)
Aug 19, 2020 0.0949 0.0959 0.0911 0.0956 111,019 +0.00(+0.63%)
Aug 18, 2020 0.0973 0.1000 0.0900 0.0950 475,606 -0.00(-1.45%)
Aug 17, 2020 0.0945 0.0964 0.0894 0.0964 151,161 +0.00(+3.21%)
Aug 14, 2020 0.0962 0.0962 0.0900 0.0934 790,200 -0.00(-0.64%)
Aug 13, 2020 0.1000 0.1000 0.0901 0.0940 245,048 -0.00(-4.57%)
Aug 12, 2020 0.0921 0.0999 0.0921 0.0985 382,018 +0.00(+4.79%)
Aug 11, 2020 0.0920 0.1030 0.0919 0.0940 615,480 +0.00(+1.08%)
Aug 10, 2020 0.0999 0.0999 0.0910 0.0930 436,700 -0.01(-5.10%)
Aug 07, 2020 0.0993 0.1120 0.0930 0.0980 737,600 -0.00(-4.39%)
Aug 06, 2020 0.1062 0.1062 0.0975 0.1025 753,049 -0.00(-0.77%)
Aug 05, 2020 0.1070 0.1100 0.1002 0.1033 362,178 -0.00(-1.99%)
Aug 04, 2020 0.1075 0.1101 0.1010 0.1054 460,260 -0.00(-4.18%)
Aug 03, 2020 0.0900 0.1170 0.0900 0.1100 470,768 +0.01(+5.77%)
Jul 31, 2020 0.1060 0.1060 0.0950 0.1040 182,100 -0.00(-0.10%)
Jul 30, 2020 0.0995 0.1080 0.0953 0.1041 452,729 +0.00(+0.10%)
Jul 29, 2020 0.1080 0.1100 0.0999 0.1040 626,168 +0.00(+1.86%)
Jul 28, 2020 0.1120 0.1200 0.1020 0.1021 569,307 -0.01(-7.27%)
Jul 27, 2020 0.0986 0.1101 0.0926 0.1101 1,211,880 +0.01(+12.35%)
Jul 24, 2020 0.0948 0.0983 0.0925 0.0980 549,900 +0.00(+3.70%)
Jul 23, 2020 0.0949 0.0985 0.0900 0.0945 257,564 +0.00(+3.85%)
Jul 22, 2020 0.0957 0.0957 0.0900 0.0910 664,644 -0.01(-6.19%)
Jul 21, 2020 0.0900 0.0978 0.0900 0.0970 362,762 +0.00(+2.97%)
Jul 20, 2020 0.1000 0.1012 0.0906 0.0942 593,871 -0.01(-5.80%)
Jul 17, 2020 0.1012 0.1012 0.0901 0.1000 826,800 +0.00(+2.04%)
Jul 16, 2020 0.0981 0.0990 0.0920 0.0980 616,135 +0.00(+3.27%)
Jul 15, 2020 0.0999 0.0999 0.0920 0.0949 84,477 +0.00(+3.15%)
Jul 14, 2020 0.0900 0.0979 0.0900 0.0920 208,663 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1011 0.0902 0.0920 223,251 +0.00(+1.21%)
Jul 10, 2020 0.1005 0.1005 0.0900 0.0909 484,600 -0.00(-2.26%)
Jul 09, 2020 0.0989 0.0989 0.0900 0.0930 379,581 -0.00(-3.43%)
Jul 08, 2020 0.0940 0.0979 0.0910 0.0963 464,170 +0.00(+2.01%)
Jul 07, 2020 0.1100 0.1100 0.0910 0.0944 375,761 -0.00(-4.84%)
Jul 06, 2020 0.0941 0.1009 0.0920 0.0992 615,700 +0.01(+6.55%)
Jul 02, 2020 0.1000 0.1049 0.0931 0.0931 410,100 -0.01(-7.55%)
Jul 01, 2020 0.0938 0.1100 0.0938 0.1007 243,133 +0.00(+0.80%)
Jun 30, 2020 0.1000 0.1000 0.0910 0.0999 398,733 +0.00(+4.50%)
Jun 29, 2020 0.1000 0.1005 0.0891 0.0956 271,767 +0.01(+6.22%)
Jun 26, 2020 0.0973 0.1000 0.0900 0.0900 637,500 -0.01(-7.50%)
Jun 25, 2020 0.0974 0.0974 0.0920 0.0973 296,109 +0.00(+5.19%)
Jun 24, 2020 0.0906 0.0991 0.0906 0.0925 308,397 -0.00(-0.54%)
Jun 23, 2020 0.1000 0.1000 0.0924 0.0930 244,649 -0.00(-3.13%)
Jun 22, 2020 0.0995 0.1000 0.0923 0.0960 149,302 -0.00(-1.94%)
Jun 19, 2020 0.0999 0.0999 0.0893 0.0979 966,600 +0.01(+7.58%)
Jun 18, 2020 0.0855 0.0965 0.0855 0.0910 487,786 +0.00(+2.94%)
Jun 17, 2020 0.0970 0.0970 0.0848 0.0884 769,862 -0.00(-2.86%)
Jun 16, 2020 0.0935 0.1000 0.0850 0.0910 557,517 -0.00(-2.15%)
Jun 15, 2020 0.0912 0.0973 0.0872 0.0930 587,677 +0.00(+2.20%)
Jun 12, 2020 0.0990 0.0990 0.0900 0.0910 426,600 +0.00(+1.11%)
Jun 11, 2020 0.1080 0.1093 0.0880 0.0900 1,464,239 -0.01(-14.29%)
Jun 10, 2020 0.1149 0.1149 0.1030 0.1050 395,368 -0.00(-2.87%)
Jun 09, 2020 0.1029 0.1169 0.1029 0.1081 317,356 -0.00(-1.73%)
Jun 08, 2020 0.1340 0.1365 0.1090 0.1100 675,432 -0.01(-8.49%)
Jun 05, 2020 0.1060 0.1250 0.1030 0.1202 2,117,500 +0.02(+15.58%)
Jun 04, 2020 0.1000 0.1113 0.1000 0.1040 851,495 +0.00(+0.00%)
Jun 03, 2020 0.1120 0.1120 0.1000 0.1040 678,323 -0.01(-5.45%)
Jun 02, 2020 0.1145 0.1165 0.1030 0.1100 752,796 -0.01(-5.90%)
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.