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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 30, 2020 0.0675 0.0695 0.0630 0.0630 614,100 -0.01(-7.35%)
Oct 29, 2020 0.0671 0.0690 0.0630 0.0680 680,026 -0.00(-1.59%)
Oct 28, 2020 0.0717 0.0750 0.0638 0.0691 621,218 -0.00(-6.11%)
Oct 27, 2020 0.0748 0.0748 0.0667 0.0736 279,687 +0.00(+5.14%)
Oct 26, 2020 0.0724 0.0748 0.0700 0.0700 483,432 -0.00(-5.41%)
Oct 23, 2020 0.0678 0.0777 0.0678 0.0740 339,200 -0.00(-0.40%)
Oct 22, 2020 0.0776 0.0776 0.0700 0.0743 512,381 +0.00(+2.91%)
Oct 21, 2020 0.0795 0.0800 0.0700 0.0722 1,402,408 -0.01(-9.75%)
Oct 20, 2020 0.0900 0.0900 0.0760 0.0800 1,111,208 -0.00(-3.03%)
Oct 19, 2020 0.0817 0.0882 0.0817 0.0825 486,080 -0.00(-1.08%)
Oct 16, 2020 0.0893 0.0893 0.0814 0.0834 300,800 -0.00(-4.03%)
Oct 15, 2020 0.0831 0.0878 0.0786 0.0869 252,845 -0.00(-1.03%)
Oct 14, 2020 0.0875 0.0878 0.0805 0.0878 328,192 +0.00(+3.29%)
Oct 13, 2020 0.0865 0.0879 0.0825 0.0850 144,840 -0.00(-0.12%)
Oct 12, 2020 0.0877 0.0900 0.0810 0.0851 372,260 +0.00(+0.12%)
Oct 09, 2020 0.0883 0.0883 0.0823 0.0850 411,000 +0.00(+0.83%)
Oct 08, 2020 0.0860 0.0883 0.0840 0.0843 659,150 +0.00(+0.36%)
Oct 07, 2020 0.0919 0.0919 0.0829 0.0840 417,478 -0.00(-3.34%)
Oct 06, 2020 0.0900 0.0916 0.0810 0.0869 440,130 +0.00(+0.23%)
Oct 05, 2020 0.0938 0.0950 0.0830 0.0867 456,466 -0.00(-4.73%)
Oct 02, 2020 0.0954 0.0954 0.0850 0.0910 447,100 -0.00(-2.15%)
Oct 01, 2020 0.0773 0.0962 0.0773 0.0930 2,677,141 +0.01(+12.18%)
Sep 30, 2020 0.0900 0.0900 0.0790 0.0829 122,072 -0.00(-1.31%)
Sep 29, 2020 0.0900 0.0900 0.0808 0.0840 279,226 -0.00(-4.00%)
Sep 28, 2020 0.0815 0.0899 0.0811 0.0875 121,340 +0.00(+5.93%)
Sep 25, 2020 0.0899 0.0899 0.0825 0.0826 34,100 +0.00(+0.61%)
Sep 24, 2020 0.0870 0.0910 0.0816 0.0821 107,155 -0.00(-3.53%)
Sep 23, 2020 0.0888 0.0908 0.0850 0.0851 122,601 -0.01(-7.10%)
Sep 22, 2020 0.0900 0.0916 0.0850 0.0916 214,510 +0.00(+2.92%)
Sep 21, 2020 0.0920 0.0950 0.0817 0.0890 223,074 -0.00(-4.09%)
Sep 18, 2020 0.0900 0.0970 0.0850 0.0928 157,300 +0.00(+0.87%)
Sep 17, 2020 0.1000 0.1000 0.0892 0.0920 179,587 -0.00(-3.16%)
Sep 16, 2020 0.0825 0.0988 0.0825 0.0950 513,521 +0.01(+9.20%)
Sep 15, 2020 0.0810 0.0886 0.0810 0.0870 305,668 -0.00(-1.36%)
Sep 14, 2020 0.0843 0.0888 0.0829 0.0882 205,905 +0.00(+1.15%)
Sep 11, 2020 0.0825 0.0888 0.0825 0.0872 127,500 +0.00(+1.87%)
Sep 10, 2020 0.0906 0.0906 0.0820 0.0856 138,150 +0.00(+0.00%)
Sep 09, 2020 0.0924 0.0924 0.0820 0.0856 396,602 -0.00(-1.83%)
Sep 08, 2020 0.0811 0.0896 0.0811 0.0872 522,069 +0.00(+5.06%)
Sep 04, 2020 0.0787 0.0890 0.0787 0.0830 817,000 +0.00(+2.47%)
Sep 03, 2020 0.0898 0.0898 0.0800 0.0810 525,556 -0.01(-6.90%)
Sep 02, 2020 0.0900 0.0900 0.0825 0.0870 356,476 -0.00(-2.14%)
Sep 01, 2020 0.0910 0.0910 0.0840 0.0889 964,964 -0.00(-1.22%)
Aug 31, 2020 0.0900 0.0900 0.0832 0.0900 290,471 +0.00(+0.00%)
Aug 28, 2020 0.0921 0.0950 0.0870 0.0900 273,400 +0.00(+1.12%)
Aug 27, 2020 0.0870 0.0931 0.0870 0.0890 248,443 +0.00(+2.30%)
Aug 26, 2020 0.0900 0.0926 0.0870 0.0870 258,470 -0.00(-3.23%)
Aug 25, 2020 0.0900 0.0900 0.0875 0.0899 312,104 +0.00(+2.04%)
Aug 24, 2020 0.0900 0.0960 0.0880 0.0881 332,923 -0.01(-6.28%)
Aug 21, 2020 0.0963 0.0963 0.0900 0.0940 192,400 +0.00(+0.00%)
Aug 20, 2020 0.0959 0.1000 0.0900 0.0940 280,374 -0.00(-1.67%)
Aug 19, 2020 0.0949 0.0959 0.0911 0.0956 111,019 +0.00(+0.63%)
Aug 18, 2020 0.0973 0.1000 0.0900 0.0950 475,606 -0.00(-1.45%)
Aug 17, 2020 0.0945 0.0964 0.0894 0.0964 151,161 +0.00(+3.21%)
Aug 14, 2020 0.0962 0.0962 0.0900 0.0934 790,200 -0.00(-0.64%)
Aug 13, 2020 0.1000 0.1000 0.0901 0.0940 245,048 -0.00(-4.57%)
Aug 12, 2020 0.0921 0.0999 0.0921 0.0985 382,018 +0.00(+4.79%)
Aug 11, 2020 0.0920 0.1030 0.0919 0.0940 615,480 +0.00(+1.08%)
Aug 10, 2020 0.0999 0.0999 0.0910 0.0930 436,700 -0.01(-5.10%)
Aug 07, 2020 0.0993 0.1120 0.0930 0.0980 737,600 -0.00(-4.39%)
Aug 06, 2020 0.1062 0.1062 0.0975 0.1025 753,049 -0.00(-0.77%)
Aug 05, 2020 0.1070 0.1100 0.1002 0.1033 362,178 -0.00(-1.99%)
Aug 04, 2020 0.1075 0.1101 0.1010 0.1054 460,260 -0.00(-4.18%)
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.