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

Ucore Rare Metals (OP: UURAF )

0.5233 -0.0027 (-0.51%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Sep 30, 2019 0.0940 0.0959 0.0880 0.0915 480,746 -0.00(-3.28%)
Sep 27, 2019 0.1000 0.1009 0.0870 0.0946 432,900 -0.00(-3.47%)
Sep 26, 2019 0.1000 0.1030 0.0950 0.0980 299,405 -0.00(-1.01%)
Sep 25, 2019 0.0940 0.1080 0.0940 0.0990 405,536 -0.01(-8.67%)
Sep 24, 2019 0.1100 0.1100 0.1000 0.1084 427,939 -0.00(-1.45%)
Sep 23, 2019 0.1125 0.1190 0.1090 0.1100 288,565 -0.01(-7.80%)
Sep 20, 2019 0.1260 0.1260 0.1150 0.1193 228,500 -0.01(-5.32%)
Sep 19, 2019 0.1262 0.1340 0.1200 0.1260 309,846 -0.00(-2.55%)
Sep 18, 2019 0.1276 0.1327 0.1150 0.1293 93,900 -0.00(-2.12%)
Sep 17, 2019 0.1145 0.1369 0.1145 0.1321 257,618 -0.01(-4.90%)
Sep 16, 2019 0.1280 0.1400 0.1207 0.1389 455,634 -0.02(-13.19%)
Sep 13, 2019 0.1400 0.1639 0.1388 0.1600 260,100 +0.02(+15.94%)
Sep 12, 2019 0.1330 0.1468 0.1322 0.1380 536,143 +0.01(+8.15%)
Sep 11, 2019 0.1058 0.1309 0.1058 0.1276 418,923 +0.02(+13.73%)
Sep 10, 2019 0.1750 0.1750 0.1025 0.1122 1,440,316 -0.06(-36.00%)
Sep 09, 2019 0.1684 0.1927 0.1650 0.1753 263,890 -0.00(-2.61%)
Sep 06, 2019 0.1790 0.1879 0.1724 0.1800 70,000 +0.01(+7.08%)
Sep 05, 2019 0.1640 0.1681 0.1570 0.1681 121,834 +0.01(+3.51%)
Sep 04, 2019 0.1539 0.1650 0.1500 0.1624 224,273 +0.01(+4.77%)
Sep 03, 2019 0.1660 0.1660 0.1500 0.1550 34,439 +0.00(+1.64%)
Aug 30, 2019 0.1535 0.1600 0.1520 0.1525 47,600 -0.00(-0.65%)
Aug 29, 2019 0.1500 0.1550 0.1380 0.1535 105,931 +0.01(+3.86%)
Aug 28, 2019 0.1500 0.1500 0.1380 0.1478 49,382 -0.00(-0.94%)
Aug 27, 2019 0.1500 0.1500 0.1380 0.1492 52,100 -0.00(-0.47%)
Aug 26, 2019 0.1500 0.1500 0.1400 0.1499 97,350 +0.01(+7.07%)
Aug 23, 2019 0.1400 0.1467 0.1399 0.1400 64,400 +0.00(+0.65%)
Aug 22, 2019 0.1456 0.1500 0.1300 0.1391 62,056 -0.00(-0.64%)
Aug 21, 2019 0.1263 0.1400 0.1263 0.1400 44,400 +0.01(+7.69%)
Aug 20, 2019 0.1415 0.1415 0.1250 0.1300 137,200 +0.00(+0.00%)
Aug 19, 2019 0.1280 0.1377 0.1280 0.1300 54,565 -0.01(-4.41%)
Aug 16, 2019 0.1328 0.1419 0.1310 0.1360 58,600 -0.01(-4.23%)
Aug 15, 2019 0.1451 0.1455 0.1356 0.1420 34,656 -0.00(-2.14%)
Aug 14, 2019 0.1451 0.1539 0.1450 0.1451 16,700 -0.00(-0.27%)
Aug 13, 2019 0.1430 0.1530 0.1430 0.1455 110,528 -0.00(-0.68%)
Aug 12, 2019 0.1560 0.1598 0.1465 0.1465 19,300 -0.01(-3.30%)
Aug 09, 2019 0.1500 0.1569 0.1415 0.1515 66,300 +0.00(+0.20%)
Aug 08, 2019 0.1491 0.1524 0.1356 0.1512 50,533 +0.00(+2.23%)
Aug 07, 2019 0.1308 0.1480 0.1308 0.1479 53,540 +0.02(+13.77%)
Aug 06, 2019 0.1500 0.1500 0.1300 0.1300 171,500 -0.02(-13.33%)
Aug 05, 2019 0.1599 0.1650 0.1401 0.1500 364,235 -0.01(-4.52%)
Aug 02, 2019 0.1500 0.1599 0.1451 0.1571 169,100 +0.02(+10.63%)
Aug 01, 2019 0.1356 0.1500 0.1356 0.1420 169,920 +0.00(+1.36%)
Jul 31, 2019 0.1500 0.1500 0.1400 0.1401 62,670 -0.00(-2.03%)
Jul 30, 2019 0.1424 0.1482 0.1300 0.1430 39,482 -0.00(-3.05%)
Jul 29, 2019 0.1500 0.1500 0.1290 0.1475 22,850 +0.01(+4.61%)
Jul 26, 2019 0.1492 0.1530 0.1220 0.1410 94,200 +0.01(+8.46%)
Jul 25, 2019 0.1340 0.1380 0.1200 0.1300 190,950 +0.00(+0.00%)
Jul 24, 2019 0.1320 0.1320 0.1200 0.1300 43,750 +0.00(+3.50%)
Jul 23, 2019 0.1275 0.1419 0.1200 0.1256 335,395 -0.02(-12.11%)
Jul 22, 2019 0.1500 0.1500 0.1300 0.1429 143,799 +0.00(+2.07%)
Jul 19, 2019 0.1601 0.1601 0.1350 0.1400 109,100 -0.01(-8.68%)
Jul 18, 2019 0.1530 0.1533 0.1350 0.1533 146,150 +0.00(+2.20%)
Jul 17, 2019 0.1544 0.1610 0.1499 0.1500 108,494 -0.01(-6.60%)
Jul 16, 2019 0.1600 0.1668 0.1600 0.1606 13,115 -0.01(-4.74%)
Jul 15, 2019 0.1475 0.1686 0.1450 0.1686 507,542 +0.02(+16.20%)
Jul 12, 2019 0.1428 0.1560 0.1350 0.1451 124,600 +0.00(+1.75%)
Jul 11, 2019 0.1340 0.1426 0.1282 0.1426 73,615 +0.01(+9.69%)
Jul 10, 2019 0.1228 0.1392 0.1228 0.1300 161,804 +0.00(+0.54%)
Jul 09, 2019 0.1487 0.1487 0.1266 0.1293 487,465 -0.01(-9.58%)
Jul 08, 2019 0.1531 0.1531 0.1411 0.1430 332,466 -0.01(-5.30%)
Jul 05, 2019 0.1610 0.1610 0.1440 0.1510 139,200 -0.01(-5.63%)
Jul 03, 2019 0.1769 0.1769 0.1539 0.1600 37,300 +0.01(+3.23%)
Jul 02, 2019 0.1733 0.1733 0.1511 0.1550 104,200 -0.01(-7.19%)
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.