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

Ucore Rare Metals (OP: UURAF )

0.4957 +0.0057 (+1.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.6700 0.6919 0.6499 0.6550 24,352 -0.02(-2.24%)
Dec 28, 2023 0.7042 0.7170 0.6700 0.6700 42,196 -0.04(-5.63%)
Dec 27, 2023 0.7100 0.7385 0.7100 0.7100 77,293 -0.01(-1.43%)
Dec 26, 2023 0.7500 0.7500 0.6760 0.7203 39,157 +0.01(+0.80%)
Dec 22, 2023 0.6805 0.7450 0.6791 0.7146 130,352 +0.04(+6.31%)
Dec 21, 2023 0.5845 0.7110 0.5776 0.6722 82,647 +0.08(+13.66%)
Dec 20, 2023 0.5900 0.5961 0.5817 0.5914 47,851 +0.02(+3.83%)
Dec 19, 2023 0.5800 0.5898 0.5669 0.5696 15,901 -0.01(-2.38%)
Dec 18, 2023 0.5700 0.5835 0.5700 0.5835 12,796 +0.01(+2.37%)
Dec 15, 2023 0.5678 0.5808 0.5648 0.5700 28,433 +0.01(+2.02%)
Dec 14, 2023 0.5544 0.5720 0.5410 0.5587 34,240 +0.00(+0.58%)
Dec 13, 2023 0.5459 0.5690 0.5410 0.5555 83,387 -0.01(-2.20%)
Dec 12, 2023 0.5543 0.5680 0.5511 0.5680 20,091 +0.02(+3.27%)
Dec 11, 2023 0.5525 0.5604 0.5474 0.5500 4,901 +0.00(+0.00%)
Dec 08, 2023 0.5460 0.5500 0.5317 0.5500 30,180 +0.01(+0.92%)
Dec 07, 2023 0.5325 0.5450 0.5140 0.5450 17,270 -0.00(-0.18%)
Dec 06, 2023 0.5200 0.5460 0.5200 0.5460 22,599 +0.02(+3.02%)
Dec 05, 2023 0.5133 0.5300 0.4997 0.5300 15,493 +0.02(+3.25%)
Dec 04, 2023 0.5100 0.5133 0.4742 0.5133 47,983 +0.04(+8.25%)
Dec 01, 2023 0.4800 0.4887 0.4600 0.4742 69,530 +0.01(+3.09%)
Nov 30, 2023 0.4674 0.4830 0.4578 0.4600 48,750 -0.00(-0.65%)
Nov 29, 2023 0.4690 0.4690 0.4629 0.4630 571 -0.00(-0.28%)
Nov 28, 2023 0.4900 0.4900 0.4570 0.4643 24,720 -0.01(-1.32%)
Nov 27, 2023 0.4800 0.4870 0.4524 0.4705 41,033 +0.01(+1.20%)
Nov 24, 2023 0.5060 0.5060 0.4649 0.4649 17,513 -0.04(-7.02%)
Nov 22, 2023 0.5000 0.5030 0.4900 0.5000 7,647 +0.00(+0.00%)
Nov 21, 2023 0.4530 0.5000 0.4530 0.5000 22,942 -0.00(-0.52%)
Nov 20, 2023 0.4950 0.5050 0.4810 0.5026 38,432 +0.01(+2.55%)
Nov 17, 2023 0.4530 0.4901 0.4530 0.4901 78,200 +0.01(+2.10%)
Nov 16, 2023 0.4750 0.4800 0.4723 0.4800 5,500 -0.00(-0.48%)
Nov 15, 2023 0.4798 0.4940 0.4797 0.4823 50,063 +0.00(+0.15%)
Nov 14, 2023 0.4900 0.5100 0.4475 0.4816 57,044 +0.00(+0.23%)
Nov 13, 2023 0.4703 0.4932 0.4703 0.4805 14,735 -0.01(-1.23%)
Nov 10, 2023 0.5280 0.5300 0.4640 0.4865 61,082 -0.03(-6.44%)
Nov 09, 2023 0.5100 0.5325 0.5000 0.5200 24,454 +0.02(+3.79%)
Nov 08, 2023 0.5579 0.5579 0.5000 0.5010 10,164 -0.03(-5.47%)
Nov 07, 2023 0.5400 0.5515 0.5000 0.5300 25,974 -0.02(-2.93%)
Nov 06, 2023 0.5579 0.5579 0.5408 0.5460 28,460 +0.01(+2.02%)
Nov 03, 2023 0.5500 0.5500 0.5352 0.5352 12,050 -0.01(-1.07%)
Nov 02, 2023 0.5110 0.5579 0.5110 0.5410 9,159 -0.00(-0.02%)
Nov 01, 2023 0.5600 0.5600 0.5280 0.5411 23,205 -0.02(-3.12%)
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%)
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.