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

Ucore Rare Metals (OP: UURAF )

0.5270 -0.0285 (-5.13%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 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 (%)
May 28, 2021 0.9850 1.040 0.9800 0.9923 35,889 -0.01(-0.77%)
May 27, 2021 1.059 1.090 0.9767 1.000 61,235 -0.03(-2.91%)
May 26, 2021 0.9809 1.040 0.9809 1.030 28,574 +0.03(+2.95%)
May 25, 2021 1.062 1.079 0.9975 1.000 69,964 -0.06(-5.61%)
May 24, 2021 1.150 1.210 1.060 1.060 124,963 +0.03(+2.42%)
May 21, 2021 1.020 1.060 0.9800 1.035 20,997 +0.03(+2.77%)
May 20, 2021 0.9181 1.020 0.9181 1.007 24,854 +0.09(+9.47%)
May 19, 2021 0.9250 0.9594 0.9051 0.9200 41,257 -0.01(-0.68%)
May 18, 2021 0.9150 0.9650 0.9100 0.9263 98,941 -0.03(-2.66%)
May 17, 2021 0.9650 1.000 0.9050 0.9516 49,020 -0.03(-3.44%)
May 14, 2021 1.033 1.033 0.9606 0.9855 55,515 -0.01(-1.45%)
May 13, 2021 1.110 1.120 0.9852 1.000 68,696 -0.08(-7.15%)
May 12, 2021 0.9569 1.170 0.9569 1.077 202,020 +0.15(+15.93%)
May 11, 2021 0.9250 0.9390 0.8660 0.9290 86,514 +0.01(+0.75%)
May 10, 2021 0.9200 1.005 0.9149 0.9221 58,651 -0.04(-3.95%)
May 07, 2021 0.9746 0.9902 0.9000 0.9600 65,076 +0.01(+0.80%)
May 06, 2021 0.9800 0.9964 0.9500 0.9524 60,447 -0.03(-2.82%)
May 05, 2021 1.020 1.050 0.9679 0.9800 81,270 -0.04(-3.92%)
May 04, 2021 1.085 1.090 0.9900 1.020 96,931 -0.01(-0.69%)
May 03, 2021 1.060 1.110 1.010 1.027 98,133 -0.03(-3.10%)
Apr 30, 2021 1.086 1.115 1.050 1.060 47,600 -0.03(-3.20%)
Apr 29, 2021 1.100 1.120 1.070 1.095 40,213 -0.01(-0.88%)
Apr 28, 2021 1.100 1.120 1.088 1.105 18,600 +0.01(+0.72%)
Apr 27, 2021 1.150 1.200 1.090 1.097 39,308 -0.02(-2.08%)
Apr 26, 2021 1.180 1.190 1.120 1.120 56,729 -0.05(-4.26%)
Apr 23, 2021 1.110 1.200 1.110 1.170 52,900 +0.06(+5.41%)
Apr 22, 2021 1.050 1.130 1.050 1.110 35,742 -0.01(-1.15%)
Apr 21, 2021 1.080 1.130 1.080 1.123 20,831 +0.04(+3.97%)
Apr 20, 2021 1.166 1.170 1.070 1.080 56,575 -0.08(-6.90%)
Apr 19, 2021 1.150 1.210 1.120 1.160 71,861 -0.04(-3.33%)
Apr 16, 2021 1.145 1.210 1.140 1.200 45,300 +0.02(+1.62%)
Apr 15, 2021 1.190 1.195 1.150 1.181 37,467 -0.02(-1.47%)
Apr 14, 2021 1.194 1.198 1.160 1.198 38,302 +0.02(+2.00%)
Apr 13, 2021 1.210 1.255 1.160 1.175 68,144 -0.05(-4.03%)
Apr 12, 2021 1.290 1.290 1.210 1.224 39,867 -0.03(-2.52%)
Apr 09, 2021 1.280 1.290 1.228 1.256 36,300 +0.01(+0.49%)
Apr 08, 2021 1.300 1.319 1.246 1.250 53,091 -0.04(-3.10%)
Apr 07, 2021 1.390 1.410 1.260 1.290 101,262 -0.09(-6.52%)
Apr 06, 2021 1.335 1.420 1.323 1.380 139,419 +0.08(+6.15%)
Apr 05, 2021 1.250 1.300 1.180 1.300 202,422 +0.15(+13.31%)
Apr 01, 2021 1.250 1.250 1.100 1.147 118,900 -0.08(-6.27%)
Mar 31, 2021 1.140 1.240 1.140 1.224 61,728 +0.05(+4.62%)
Mar 30, 2021 1.164 1.266 1.160 1.170 64,918 +0.01(+0.95%)
Mar 29, 2021 1.295 1.380 1.127 1.159 153,760 -0.11(-8.32%)
Mar 26, 2021 1.220 1.300 1.120 1.264 117,000 +0.15(+13.58%)
Mar 25, 2021 1.300 1.300 1.100 1.113 308,517 -0.21(-15.68%)
Mar 24, 2021 1.390 1.390 1.294 1.320 60,850 -0.01(-0.75%)
Mar 23, 2021 1.390 1.409 1.330 1.330 79,508 -0.07(-5.00%)
Mar 22, 2021 1.440 1.467 1.390 1.400 107,222 -0.01(-0.71%)
Mar 19, 2021 1.410 1.439 1.380 1.410 70,600 +0.02(+1.44%)
Mar 18, 2021 1.480 1.480 1.375 1.390 32,666 -0.03(-2.11%)
Mar 17, 2021 1.490 1.500 1.380 1.420 108,503 -0.07(-4.53%)
Mar 16, 2021 1.480 1.540 1.445 1.487 130,291 +0.01(+0.79%)
Mar 15, 2021 1.580 1.580 1.440 1.476 139,614 +0.04(+2.48%)
Mar 12, 2021 1.420 1.475 1.420 1.440 49,300 -0.01(-0.69%)
Mar 11, 2021 1.410 1.510 1.340 1.450 112,136 +0.06(+4.37%)
Mar 10, 2021 1.500 1.580 1.380 1.389 77,296 -0.13(-8.59%)
Mar 09, 2021 1.523 1.551 1.380 1.520 80,478 +0.10(+7.04%)
Mar 08, 2021 1.380 1.470 1.350 1.420 166,839 +0.08(+5.97%)
Mar 05, 2021 1.355 1.504 1.336 1.340 258,600 -0.17(-11.26%)
Mar 04, 2021 1.680 1.704 1.350 1.510 243,438 -0.15(-9.04%)
Mar 03, 2021 1.790 1.790 1.650 1.660 91,639 -0.03(-1.78%)
Mar 02, 2021 1.610 1.760 1.610 1.690 114,124 +0.02(+1.20%)
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.