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

Ucore Rare Metals (OP: UURAF )

0.4629 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2023 0.7100 0.7500 0.7100 0.7500 11,448 +0.01(+1.35%)
Jun 29, 2023 0.7300 0.7418 0.7240 0.7400 41,573 +0.00(+0.00%)
Jun 28, 2023 0.7388 0.7510 0.7300 0.7400 10,955 -0.01(-0.91%)
Jun 27, 2023 0.7520 0.7520 0.7400 0.7468 30,344 +0.00(+0.24%)
Jun 26, 2023 0.7392 0.7520 0.7392 0.7450 20,405 +0.01(+0.68%)
Jun 23, 2023 0.7500 0.7500 0.7193 0.7400 52,329 +0.00(+0.01%)
Jun 22, 2023 0.7368 0.7490 0.7200 0.7399 39,317 -0.00(-0.28%)
Jun 21, 2023 0.7520 0.7520 0.7200 0.7420 23,410 +0.00(+0.16%)
Jun 20, 2023 0.7626 0.7626 0.7300 0.7408 64,967 -0.01(-1.23%)
Jun 16, 2023 0.9100 0.9100 0.7469 0.7500 187,520 -0.14(-15.73%)
Jun 15, 2023 0.8980 0.9100 0.8600 0.8900 18,770 -0.02(-1.77%)
Jun 14, 2023 0.8600 0.9060 0.8500 0.9060 17,366 +0.05(+5.35%)
Jun 13, 2023 0.8984 0.9112 0.8393 0.8600 37,403 -0.05(-5.60%)
Jun 12, 2023 0.9000 0.9400 0.8500 0.9110 55,499 +0.07(+7.81%)
Jun 09, 2023 0.9000 0.9430 0.8432 0.8450 86,202 -0.04(-4.81%)
Jun 08, 2023 0.9440 0.9580 0.8877 0.8877 72,783 -0.05(-5.54%)
Jun 07, 2023 0.9300 0.9590 0.9185 0.9398 40,050 +0.03(+3.29%)
Jun 06, 2023 0.8900 0.9400 0.8850 0.9099 99,337 +0.04(+4.79%)
Jun 05, 2023 0.8800 0.8840 0.8300 0.8683 27,212 +0.05(+5.65%)
Jun 02, 2023 0.8200 0.8219 0.7488 0.8219 44,467 +0.05(+6.05%)
Jun 01, 2023 0.7300 0.7933 0.7257 0.7750 22,058 +0.05(+6.27%)
May 31, 2023 0.7630 0.7700 0.7201 0.7293 14,245 -0.01(-1.45%)
May 30, 2023 0.7510 0.7580 0.7400 0.7400 34,718 -0.03(-4.03%)
May 26, 2023 0.7575 0.7752 0.7500 0.7711 7,664 +0.02(+2.28%)
May 25, 2023 0.7975 0.7975 0.7539 0.7539 13,118 +0.01(+1.19%)
May 24, 2023 0.7900 0.7900 0.7450 0.7450 12,020 -0.04(-5.26%)
May 23, 2023 0.7700 0.7923 0.7700 0.7864 4,371 +0.04(+4.85%)
May 22, 2023 0.8000 0.8000 0.7500 0.7500 16,215 -0.02(-2.01%)
May 19, 2023 0.7500 0.7654 0.7500 0.7654 3,600 +0.02(+2.05%)
May 18, 2023 0.7586 0.7800 0.7500 0.7500 22,200 -0.03(-3.85%)
May 17, 2023 0.7704 0.7800 0.7704 0.7800 1,010 +0.00(+0.00%)
May 16, 2023 0.7500 0.7800 0.7500 0.7800 7,956 +0.02(+2.63%)
May 15, 2023 0.7583 0.7765 0.7477 0.7600 18,000 -0.02(-1.99%)
May 12, 2023 0.8007 0.8007 0.7660 0.7754 8,697 -0.02(-2.47%)
May 11, 2023 0.7950 0.8100 0.7950 0.7950 27,434 +0.00(+0.34%)
May 10, 2023 0.8232 0.8712 0.7916 0.7923 26,353 -0.06(-6.61%)
May 09, 2023 0.9027 0.9027 0.8484 0.8484 30,797 -0.03(-3.92%)
May 08, 2023 0.8900 0.8952 0.8000 0.8830 33,222 -0.01(-0.56%)
May 05, 2023 0.8150 0.8910 0.8150 0.8880 16,302 +0.07(+8.96%)
May 04, 2023 0.8100 0.8178 0.7992 0.8150 22,999 +0.00(+0.04%)
May 03, 2023 0.8000 0.8343 0.7940 0.8147 80,647 +0.02(+2.09%)
May 02, 2023 0.7630 0.8000 0.7205 0.7980 64,481 +0.08(+10.88%)
May 01, 2023 0.7400 0.7400 0.7187 0.7197 5,070 -0.01(-1.81%)
Apr 28, 2023 0.7409 0.7609 0.7300 0.7330 36,310 -0.02(-2.91%)
Apr 27, 2023 0.7410 0.7550 0.7117 0.7550 9,268 +0.01(+0.96%)
Apr 26, 2023 0.7270 0.7605 0.7267 0.7478 23,228 +0.02(+2.44%)
Apr 25, 2023 0.6600 0.7390 0.6560 0.7300 69,460 +0.09(+13.60%)
Apr 24, 2023 0.7555 0.8500 0.6425 0.6426 59,150 -0.17(-20.91%)
Apr 21, 2023 0.8686 0.8846 0.8122 0.8125 57,252 -0.05(-5.57%)
Apr 20, 2023 0.9400 0.9400 0.8300 0.8604 49,545 -0.10(-10.84%)
Apr 19, 2023 0.9487 0.9650 0.9362 0.9650 6,192 -0.02(-2.33%)
Apr 18, 2023 1.030 1.030 0.9400 0.9880 11,236 +0.00(+0.22%)
Apr 17, 2023 1.040 1.050 0.9858 0.9858 22,234 -0.04(-4.29%)
Apr 14, 2023 1.070 1.070 1.018 1.030 8,929 +0.01(+0.98%)
Apr 13, 2023 1.020 1.080 1.000 1.020 26,790 +0.01(+0.93%)
Apr 12, 2023 0.9340 1.011 0.9340 1.011 47,960 +0.04(+3.90%)
Apr 11, 2023 0.9800 0.9900 0.9634 0.9727 23,365 +0.01(+1.32%)
Apr 10, 2023 0.9600 0.9715 0.9426 0.9600 12,984 +0.02(+1.59%)
Apr 06, 2023 0.8948 0.9450 0.8852 0.9450 58,855 +0.02(+2.72%)
Apr 05, 2023 0.8990 0.9200 0.8762 0.9200 12,647 +0.03(+3.37%)
Apr 04, 2023 0.9253 0.9253 0.8800 0.8900 7,186 +0.01(+1.14%)
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.