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

Ucore Rare Metals (OP: UURAF )

0.4650 +0.0021 (+0.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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 (%)
Jun 29, 2018 0.1366 0.1456 0.1290 0.1290 133,316 -0.01(-4.02%)
Jun 28, 2018 0.1400 0.1400 0.1335 0.1344 39,871 -0.01(-4.00%)
Jun 27, 2018 0.1442 0.1460 0.1400 0.1400 40,741 -0.00(-1.13%)
Jun 26, 2018 0.1402 0.1441 0.1393 0.1416 34,071 +0.00(+2.83%)
Jun 25, 2018 0.1500 0.1500 0.1300 0.1377 237,579 -0.00(-3.03%)
Jun 22, 2018 0.1464 0.1464 0.1389 0.1420 34,700 +0.00(+3.59%)
Jun 21, 2018 0.1460 0.1504 0.1371 0.1371 43,000 -0.01(-5.59%)
Jun 20, 2018 0.1430 0.1465 0.1350 0.1452 68,589 +0.01(+7.08%)
Jun 19, 2018 0.1328 0.1420 0.1328 0.1356 58,360 +0.00(+0.44%)
Jun 18, 2018 0.1400 0.1453 0.1350 0.1350 75,000 -0.00(-3.54%)
Jun 15, 2018 0.1459 0.1459 0.1399 137,618 -0.01(-4.08%)
Jun 14, 2018 0.1404 0.1499 0.1404 0.1459 17,250 -0.00(-1.68%)
Jun 13, 2018 0.1500 0.1500 0.1400 0.1484 44,190 +0.00(+2.39%)
Jun 12, 2018 0.1487 0.1487 0.1400 0.1449 259,250 -0.01(-6.61%)
Jun 11, 2018 0.1460 0.1600 0.1400 0.1552 221,987 -0.00(-2.46%)
Jun 08, 2018 0.1516 0.1591 0.1500 0.1591 5,000 +0.01(+3.99%)
Jun 07, 2018 0.1540 0.1589 0.1490 0.1530 54,500 +0.00(+0.66%)
Jun 06, 2018 0.1550 0.1550 0.1520 0.1520 62,100 -0.00(-1.30%)
Jun 05, 2018 0.1530 0.1605 0.1530 0.1540 73,350 +0.01(+3.99%)
Jun 04, 2018 0.1496 0.1520 0.1421 0.1481 77,600 -0.00(-2.57%)
Jun 01, 2018 0.1491 0.1520 0.1491 0.1520 12,100 +0.00(+1.88%)
May 31, 2018 0.1490 0.1510 0.1400 0.1492 76,022 +0.01(+6.57%)
May 30, 2018 0.1450 0.1501 0.1380 0.1400 205,050 -0.00(-2.78%)
May 29, 2018 0.1420 0.1550 0.1400 0.1440 100,300 -0.02(-9.92%)
May 25, 2018 0.1598 0.1598 0.1598 0 +0.01(+6.64%)
May 24, 2018 0.1590 0.1590 0.1420 0.1499 48,450 -0.00(-0.40%)
May 23, 2018 0.1600 0.1600 0.1500 0.1505 88,973 -0.01(-3.83%)
May 22, 2018 0.1620 0.1620 0.1451 0.1565 56,700 +0.00(+0.97%)
May 21, 2018 0.1444 0.1550 0.1444 0.1550 227,390 +0.01(+3.33%)
May 18, 2018 0.1580 0.1610 0.1500 0.1500 52,039 -0.00(-2.60%)
May 17, 2018 0.1538 0.1627 0.1538 0.1540 52,000 -0.01(-3.75%)
May 16, 2018 0.1610 0.1610 0.1600 0.1600 3,931 +0.00(+1.65%)
May 15, 2018 0.1600 0.1600 0.1500 0.1574 102,736 -0.00(-0.06%)
May 14, 2018 0.1500 0.1694 0.1500 0.1575 110,415 -0.00(-2.78%)
May 11, 2018 0.1650 0.1650 0.1500 0.1620 139,979 +0.00(+1.25%)
May 10, 2018 0.1700 0.1700 0.1550 0.1600 91,600 -0.01(-5.10%)
May 09, 2018 0.1660 0.1686 0.1600 0.1686 28,800 -0.01(-3.03%)
May 08, 2018 0.1696 0.1739 0.1696 0.1739 3,597 +0.00(+2.88%)
May 07, 2018 0.1789 0.1800 0.1690 0.1690 83,300 -0.01(-4.52%)
May 04, 2018 0.1739 0.1770 0.1739 0.1770 41,000 +0.01(+9.26%)
May 03, 2018 0.1607 0.1698 0.1600 0.1620 119,956 -0.01(-2.99%)
May 02, 2018 0.1679 0.1679 0.1640 0.1670 30,101 +0.00(+0.00%)
May 01, 2018 0.1760 0.1760 0.1658 0.1670 24,005 +0.00(+2.90%)
Apr 30, 2018 0.1700 0.1700 0.1623 0.1623 47,995 -0.00(-1.64%)
Apr 27, 2018 0.1625 0.1750 0.1625 0.1650 64,100 -0.01(-2.94%)
Apr 26, 2018 0.1700 0.1718 0.1700 0.1700 56,088 +0.00(+0.29%)
Apr 25, 2018 0.1620 0.1750 0.1600 0.1695 169,411 -0.01(-3.14%)
Apr 24, 2018 0.1650 0.1750 0.1570 0.1750 34,400 +0.01(+5.29%)
Apr 23, 2018 0.1810 0.1810 0.1650 0.1662 49,450 -0.01(-4.32%)
Apr 20, 2018 0.1664 0.1770 0.1650 0.1737 37,000 -0.00(-1.59%)
Apr 19, 2018 0.1700 0.1765 0.1683 0.1765 14,823 +0.01(+3.82%)
Apr 18, 2018 0.1705 0.1750 0.1650 0.1700 28,210 +0.00(+1.19%)
Apr 17, 2018 0.1770 0.1846 0.1652 0.1680 152,750 -0.01(-4.76%)
Apr 16, 2018 0.1919 0.1919 0.1764 0.1764 114,784 -0.01(-6.62%)
Apr 13, 2018 0.1740 0.1906 0.1740 0.1889 84,703 +0.01(+4.36%)
Apr 12, 2018 0.1913 0.1913 0.1728 0.1810 146,650 -0.00(-1.09%)
Apr 11, 2018 0.1700 0.1830 0.1687 0.1830 154,000 +0.01(+6.40%)
Apr 10, 2018 0.1670 0.1720 0.1500 0.1720 240,385 +0.01(+5.07%)
Apr 09, 2018 0.1781 0.1820 0.1579 0.1637 356,197 -0.02(-10.10%)
Apr 06, 2018 0.1618 0.1821 0.1589 0.1821 147,007 +0.02(+12.41%)
Apr 05, 2018 0.1600 0.1625 0.1530 0.1620 161,900 -0.01(-4.42%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1695 43,896 +0.00(+0.94%)
Apr 03, 2018 0.1710 0.1799 0.1670 0.1679 47,995 -0.01(-6.71%)
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.