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 (%)
Jul 29, 2022 0.6227 0.6512 0.5897 0.6100 23,687 -0.02(-3.44%)
Jul 28, 2022 0.6611 0.6730 0.6317 0.6317 21,223 +0.00(+0.27%)
Jul 27, 2022 0.5100 0.6834 0.5020 0.6300 158,735 +0.13(+26.10%)
Jul 26, 2022 0.5090 0.5100 0.4830 0.4996 9,930 +0.01(+2.21%)
Jul 25, 2022 0.5020 0.5100 0.4888 0.4888 19,987 -0.03(-6.00%)
Jul 22, 2022 0.5263 0.5400 0.5002 0.5200 7,855 -0.01(-2.24%)
Jul 21, 2022 0.4992 0.5319 0.4820 0.5319 15,959 +0.05(+9.40%)
Jul 20, 2022 0.4862 0.4917 0.4862 0.4862 1,410 -0.01(-2.13%)
Jul 19, 2022 0.5170 0.5170 0.4874 0.4968 21,009 +0.01(+2.60%)
Jul 18, 2022 0.4750 0.4842 0.4750 0.4842 4,690 +0.00(+0.14%)
Jul 15, 2022 0.4680 0.4900 0.4600 0.4835 23,996 +0.01(+1.13%)
Jul 14, 2022 0.4630 0.4880 0.4630 0.4781 11,114 +0.05(+11.19%)
Jul 13, 2022 0.4325 0.4606 0.4300 0.4300 7,200 -0.01(-2.27%)
Jul 12, 2022 0.4415 0.4500 0.4400 0.4400 7,435 +0.01(+2.06%)
Jul 11, 2022 0.4300 0.4495 0.4145 0.4311 25,311 +0.01(+2.64%)
Jul 08, 2022 0.4350 0.4350 0.4000 0.4200 46,970 -0.02(-5.47%)
Jul 07, 2022 0.4383 0.4500 0.4260 0.4443 24,072 +0.00(+0.86%)
Jul 06, 2022 0.4650 0.4660 0.4160 0.4405 50,634 -0.02(-4.76%)
Jul 05, 2022 0.4600 0.4920 0.4500 0.4625 85,494 -0.01(-1.18%)
Jul 01, 2022 0.4680 0.4910 0.4680 0.4680 17,497 -0.03(-5.84%)
Jun 30, 2022 0.4900 0.4970 0.4900 0.4970 7,651 -0.00(-0.60%)
Jun 29, 2022 0.5250 0.5250 0.4650 0.5000 73,468 -0.02(-3.29%)
Jun 28, 2022 0.5370 0.5430 0.5070 0.5170 44,863 -0.01(-2.45%)
Jun 27, 2022 0.5300 0.5398 0.5300 0.5300 9,059 +0.00(+0.76%)
Jun 24, 2022 0.5300 0.5400 0.5138 0.5260 37,605 -0.02(-3.24%)
Jun 23, 2022 0.5533 0.5595 0.5190 0.5436 36,976 -0.02(-2.93%)
Jun 22, 2022 0.5900 0.5900 0.5581 0.5600 13,850 +0.01(+2.15%)
Jun 21, 2022 0.5675 0.5700 0.5160 0.5482 34,693 -0.02(-3.82%)
Jun 17, 2022 0.5650 0.5730 0.5510 0.5700 40,101 +0.01(+1.42%)
Jun 16, 2022 0.5680 0.5708 0.5500 0.5620 28,138 +0.00(+0.18%)
Jun 15, 2022 0.5500 0.5764 0.5500 0.5610 10,341 -0.01(-1.06%)
Jun 14, 2022 0.5900 0.5928 0.5500 0.5670 38,661 -0.02(-2.58%)
Jun 13, 2022 0.6100 0.6100 0.5570 0.5820 21,631 -0.04(-6.73%)
Jun 10, 2022 0.6320 0.6320 0.6100 0.6240 18,065 +0.01(+2.30%)
Jun 09, 2022 0.6244 0.6301 0.6100 0.6100 23,023 -0.02(-3.42%)
Jun 08, 2022 0.6425 0.6500 0.6316 0.6316 22,662 -0.00(-0.14%)
Jun 07, 2022 0.6443 0.6657 0.6161 0.6325 14,645 +0.00(+0.22%)
Jun 06, 2022 0.6535 0.6730 0.6311 0.6311 23,742 -0.03(-3.90%)
Jun 03, 2022 0.6051 0.6567 0.5921 0.6567 69,609 +0.03(+4.04%)
Jun 02, 2022 0.6152 0.6500 0.6152 0.6312 31,764 -0.02(-2.74%)
Jun 01, 2022 0.6540 0.6540 0.6490 0.6490 14,651 +0.01(+1.96%)
May 31, 2022 0.6200 0.6408 0.6120 0.6365 33,155 +0.01(+2.07%)
May 27, 2022 0.6478 0.6490 0.6217 0.6236 6,682 +0.00(+0.37%)
May 26, 2022 0.6403 0.6403 0.6213 0.6213 5,298 +0.01(+1.60%)
May 25, 2022 0.6200 0.6370 0.6115 0.6115 8,175 -0.01(-1.37%)
May 24, 2022 0.6500 0.6645 0.6200 0.6200 52,355 -0.02(-2.47%)
May 23, 2022 0.5710 0.6700 0.5710 0.6357 12,630 +0.01(+1.71%)
May 20, 2022 0.6252 0.6295 0.6174 0.6250 7,069 -0.01(-0.79%)
May 19, 2022 0.5580 0.6300 0.5580 0.6300 5,787 +0.01(+0.80%)
May 18, 2022 0.6093 0.6500 0.6093 0.6250 14,120 -0.00(-0.45%)
May 17, 2022 0.6600 0.6600 0.6150 0.6278 7,591 +0.03(+4.63%)
May 16, 2022 0.5872 0.6000 0.5821 0.6000 23,731 +0.00(+0.74%)
May 13, 2022 0.5600 0.6200 0.5370 0.5956 45,380 +0.02(+3.42%)
May 12, 2022 0.5699 0.5860 0.5430 0.5759 94,804 -0.00(-0.72%)
May 11, 2022 0.6000 0.6000 0.5723 0.5801 35,999 -0.00(-0.55%)
May 10, 2022 0.5930 0.6060 0.5790 0.5833 25,951 +0.00(+0.67%)
May 09, 2022 0.6398 0.6398 0.5794 0.5794 75,417 -0.04(-5.73%)
May 06, 2022 0.6150 0.6420 0.6087 0.6146 10,455 -0.03(-4.42%)
May 05, 2022 0.6295 0.6456 0.6172 0.6430 26,594 +0.02(+2.91%)
May 04, 2022 0.6316 0.6430 0.6088 0.6248 23,150 -0.02(-2.86%)
May 03, 2022 0.6420 0.6440 0.6223 0.6432 26,335 +0.00(+0.50%)
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.