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 UNCHANGED
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 (%)
Oct 31, 2023 0.4300 0.5670 0.4300 0.5585 148,128 +0.10(+21.28%)
Oct 30, 2023 0.4553 0.4770 0.4520 0.4605 43,073 +0.01(+2.79%)
Oct 27, 2023 0.4332 0.4480 0.4230 0.4480 40,940 +0.01(+3.15%)
Oct 26, 2023 0.4371 0.4371 0.4300 0.4343 7,742 +0.00(+0.16%)
Oct 25, 2023 0.3950 0.4400 0.3950 0.4336 28,526 +0.00(+0.51%)
Oct 24, 2023 0.4020 0.4400 0.4020 0.4314 8,522 +0.01(+2.71%)
Oct 23, 2023 0.4374 0.4376 0.4200 0.4200 22,886 -0.04(-8.70%)
Oct 20, 2023 0.4500 0.4690 0.4300 0.4600 45,502 +0.00(+0.00%)
Oct 19, 2023 0.4600 0.4638 0.4587 0.4600 10,623 -0.01(-1.60%)
Oct 18, 2023 0.4760 0.4760 0.4500 0.4675 19,653 -0.01(-1.79%)
Oct 17, 2023 0.4880 0.4900 0.4760 0.4760 20,600 -0.00(-0.21%)
Oct 16, 2023 0.4800 0.5000 0.4760 0.4770 57,227 -0.02(-4.18%)
Oct 13, 2023 0.4870 0.5000 0.4760 0.4978 16,355 +0.00(+0.22%)
Oct 12, 2023 0.5050 0.5050 0.4825 0.4967 40,573 -0.01(-1.25%)
Oct 11, 2023 0.5191 0.5191 0.5030 0.5030 9,672 -0.01(-2.61%)
Oct 10, 2023 0.5240 0.5240 0.4949 0.5165 12,604 +0.02(+3.11%)
Oct 09, 2023 0.4800 0.5240 0.4800 0.5009 6,420 -0.02(-3.39%)
Oct 06, 2023 0.5070 0.5200 0.5060 0.5185 12,050 +0.01(+1.81%)
Oct 05, 2023 0.5100 0.5180 0.4900 0.5093 29,885 +0.00(+0.85%)
Oct 04, 2023 0.5100 0.5300 0.5000 0.5050 20,815 -0.02(-3.99%)
Oct 03, 2023 0.5400 0.5400 0.5100 0.5260 10,064 -0.00(-0.75%)
Oct 02, 2023 0.5229 0.5680 0.5229 0.5300 30,098 +0.01(+1.92%)
Sep 29, 2023 0.5200 0.5480 0.5027 0.5200 20,425 +0.01(+1.68%)
Sep 28, 2023 0.5000 0.5200 0.5000 0.5114 19,214 -0.01(-2.78%)
Sep 27, 2023 0.5200 0.5300 0.5010 0.5260 41,297 -0.01(-1.22%)
Sep 26, 2023 0.5420 0.5700 0.5325 0.5325 39,725 -0.03(-4.91%)
Sep 25, 2023 0.5600 0.5700 0.5500 0.5600 57,673 -0.01(-1.75%)
Sep 22, 2023 0.5903 0.5903 0.5700 0.5700 24,865 -0.02(-2.98%)
Sep 21, 2023 0.5900 0.5970 0.5774 0.5875 33,300 +0.03(+5.38%)
Sep 20, 2023 0.5593 0.5803 0.5510 0.5575 11,800 -0.01(-0.98%)
Sep 19, 2023 0.5500 0.5630 0.5300 0.5630 27,798 -0.01(-0.93%)
Sep 18, 2023 0.6000 0.6000 0.5500 0.5683 12,267 +0.01(+1.10%)
Sep 15, 2023 0.5999 0.5999 0.5540 0.5621 22,208 -0.02(-3.44%)
Sep 14, 2023 0.5700 0.5821 0.5600 0.5821 2,114 +0.02(+3.95%)
Sep 13, 2023 0.5580 0.5632 0.5500 0.5600 43,573 -0.01(-1.39%)
Sep 12, 2023 0.5619 0.5700 0.5550 0.5679 56,963 +0.01(+1.59%)
Sep 11, 2023 0.5596 0.5734 0.5551 0.5590 21,759 -0.01(-1.76%)
Sep 08, 2023 0.5809 0.5809 0.5690 0.5690 8,012 +0.01(+1.14%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5626 44,910 -0.01(-0.90%)
Sep 06, 2023 0.5700 0.5800 0.5600 0.5677 11,940 -0.01(-2.12%)
Sep 05, 2023 0.5655 0.5800 0.5600 0.5800 50,885 -0.01(-1.39%)
Sep 01, 2023 0.5900 0.6100 0.5700 0.5882 44,096 -0.00(-0.31%)
Aug 31, 2023 0.6092 0.6128 0.5900 0.5900 7,383 -0.01(-1.40%)
Aug 30, 2023 0.6085 0.6115 0.5980 0.5984 9,300 -0.01(-0.93%)
Aug 29, 2023 0.6300 0.6300 0.5840 0.6040 13,265 +0.00(+0.78%)
Aug 28, 2023 0.5958 0.6110 0.5700 0.5993 24,211 +0.02(+4.23%)
Aug 25, 2023 0.5900 0.6088 0.5720 0.5750 54,873 -0.04(-7.05%)
Aug 24, 2023 0.6220 0.6220 0.5897 0.6186 24,631 -0.01(-1.87%)
Aug 23, 2023 0.6300 0.6304 0.5900 0.6304 48,333 +0.01(+2.11%)
Aug 22, 2023 0.6400 0.6494 0.6174 0.6174 14,027 -0.02(-3.53%)
Aug 21, 2023 0.6385 0.6461 0.6300 0.6400 14,840 +0.01(+2.01%)
Aug 18, 2023 0.6300 0.6500 0.6200 0.6274 12,600 +0.00(+0.06%)
Aug 17, 2023 0.6100 0.6300 0.6100 0.6270 15,547 -0.01(-1.31%)
Aug 16, 2023 0.6300 0.6500 0.6100 0.6353 31,820 -0.00(-0.70%)
Aug 15, 2023 0.6400 0.6460 0.6244 0.6398 31,290 -0.01(-1.57%)
Aug 14, 2023 0.6537 0.6537 0.6300 0.6500 21,544 -0.00(-0.15%)
Aug 11, 2023 0.6534 0.6830 0.6300 0.6510 52,277 -0.04(-5.38%)
Aug 10, 2023 0.6716 0.7100 0.6600 0.6880 60,806 +0.04(+5.47%)
Aug 09, 2023 0.6400 0.6590 0.6300 0.6523 16,135 +0.01(+1.92%)
Aug 08, 2023 0.6300 0.6490 0.6110 0.6400 38,536 -0.02(-3.29%)
Aug 07, 2023 0.6400 0.6960 0.6400 0.6618 5,612 +0.02(+3.41%)
Aug 04, 2023 0.6585 0.6822 0.6400 0.6400 34,286 -0.02(-3.25%)
Aug 03, 2023 0.6510 0.6668 0.6400 0.6615 44,723 +0.01(+1.05%)
Aug 02, 2023 0.6905 0.6905 0.6400 0.6546 112,397 -0.02(-3.37%)
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.