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 (%)
Dec 31, 2021 0.5800 0.5969 0.5800 0.5841 40,718 +0.00(+0.71%)
Dec 30, 2021 0.5816 0.6064 0.5710 0.5800 81,693 -0.01(-1.91%)
Dec 29, 2021 0.6175 0.6175 0.5532 0.5913 308,933 -0.05(-7.90%)
Dec 28, 2021 0.6000 0.6420 0.5800 0.6420 41,533 +0.03(+4.82%)
Dec 27, 2021 0.6000 0.6250 0.5700 0.6125 79,688 +0.02(+2.70%)
Dec 23, 2021 0.5624 0.6454 0.5624 0.5964 65,181 +0.00(+0.83%)
Dec 22, 2021 0.5885 0.6000 0.5660 0.5915 33,470 -0.01(-1.05%)
Dec 21, 2021 0.5970 0.6228 0.5824 0.5978 15,083 -0.00(-0.58%)
Dec 20, 2021 0.5612 0.6579 0.5612 0.6013 164,303 +0.02(+3.23%)
Dec 17, 2021 0.5800 0.5970 0.5734 0.5825 71,153 -0.00(-0.09%)
Dec 16, 2021 0.6470 0.6470 0.5830 0.5830 41,353 -0.02(-2.74%)
Dec 15, 2021 0.5767 0.6201 0.5700 0.5994 81,355 +0.02(+2.74%)
Dec 14, 2021 0.5870 0.6700 0.5800 0.5834 44,778 -0.04(-6.52%)
Dec 13, 2021 0.5900 0.6252 0.5800 0.6241 72,910 +0.03(+5.78%)
Dec 10, 2021 0.6234 0.6234 0.5520 0.5900 30,456 +0.01(+1.72%)
Dec 09, 2021 0.6228 0.6228 0.5650 0.5800 53,668 -0.01(-1.69%)
Dec 08, 2021 0.5983 0.6100 0.5809 0.5900 34,946 -0.01(-1.76%)
Dec 07, 2021 0.5940 0.6300 0.5760 0.6006 89,262 -0.02(-2.71%)
Dec 06, 2021 0.6073 0.6300 0.5590 0.6173 70,195 +0.02(+2.97%)
Dec 03, 2021 0.6274 0.6455 0.5800 0.5995 74,745 -0.03(-5.19%)
Dec 02, 2021 0.6500 0.6684 0.6192 0.6323 27,138 -0.02(-2.90%)
Dec 01, 2021 0.6110 0.6720 0.6100 0.6512 126,550 +0.02(+2.71%)
Nov 30, 2021 0.6700 0.6700 0.6230 0.6340 97,286 -0.02(-2.46%)
Nov 29, 2021 0.6500 0.6699 0.6417 0.6500 50,953 -0.02(-2.46%)
Nov 26, 2021 0.6500 0.6664 0.6500 0.6664 25,939 -0.01(-0.92%)
Nov 24, 2021 0.6700 0.6738 0.6537 0.6726 35,838 +0.01(+0.81%)
Nov 23, 2021 0.6814 0.6814 0.6600 0.6672 85,315 -0.01(-2.08%)
Nov 22, 2021 0.6610 0.6917 0.6610 0.6814 28,415 +0.00(+0.21%)
Nov 19, 2021 0.7055 0.7090 0.6800 0.6800 55,966 -0.02(-3.13%)
Nov 18, 2021 0.7291 0.7127 0.7020 0.7020 18,838 -0.02(-2.50%)
Nov 17, 2021 0.7060 0.7212 0.7053 0.7200 27,191 +0.00(+0.28%)
Nov 16, 2021 0.7760 0.7760 0.7089 0.7180 36,480 +0.00(+0.39%)
Nov 15, 2021 0.7083 0.7357 0.7002 0.7152 77,604 -0.00(-0.46%)
Nov 12, 2021 0.7349 0.7349 0.7011 0.7185 37,002 -0.00(-0.21%)
Nov 11, 2021 0.6989 0.7200 0.6989 0.7200 34,000 +0.02(+2.86%)
Nov 10, 2021 0.6800 0.7000 34,800 -0.00(-0.47%)
Nov 09, 2021 0.7400 0.7400 0.6900 0.7033 88,218 -0.03(-3.66%)
Nov 08, 2021 0.6900 0.7310 0.6730 0.7300 36,889 +0.04(+5.71%)
Nov 05, 2021 0.6974 0.7219 0.6900 0.6906 13,673 -0.02(-2.73%)
Nov 04, 2021 0.7580 0.7580 0.6800 0.7100 42,764 -0.01(-1.17%)
Nov 03, 2021 0.7200 0.7200 0.7063 0.7184 32,865 -0.00(-0.22%)
Nov 02, 2021 0.7590 0.7590 0.6938 0.7200 32,586 +0.00(+0.17%)
Nov 01, 2021 0.6550 0.7400 0.7050 0.7188 44,906 +0.01(+1.96%)
Oct 29, 2021 0.6990 0.7158 0.6800 0.7050 28,605 -0.01(-1.81%)
Oct 28, 2021 0.7400 0.7661 0.6804 0.7180 40,180 -0.02(-2.97%)
Oct 27, 2021 0.7940 0.7940 0.7400 0.7400 6,447 -0.02(-3.14%)
Oct 26, 2021 0.7511 0.7493 0.7640 31,313 -0.00(-0.14%)
Oct 25, 2021 0.7000 0.7880 0.7000 0.7651 74,709 +0.03(+3.39%)
Oct 22, 2021 0.7030 0.7580 0.7030 0.7400 40,265 -0.02(-3.24%)
Oct 21, 2021 0.7730 0.8000 0.7500 0.7648 37,677 -0.01(-0.84%)
Oct 20, 2021 0.7900 0.7985 0.7691 0.7713 55,605 -0.01(-1.37%)
Oct 19, 2021 0.7200 0.8000 0.7200 0.7820 114,673 +0.06(+8.10%)
Oct 18, 2021 0.7400 0.7700 0.6945 0.7234 63,082 -0.01(-0.70%)
Oct 15, 2021 0.6820 0.7319 0.6820 0.7285 53,571 +0.04(+5.14%)
Oct 14, 2021 0.6500 0.6929 0.6500 0.6929 50,183 +0.02(+2.62%)
Oct 13, 2021 0.6600 0.7000 0.6600 0.6752 33,345 +0.01(+1.55%)
Oct 12, 2021 0.6285 0.6852 0.6285 0.6649 40,107 -0.03(-3.64%)
Oct 11, 2021 0.6260 0.7000 0.6260 0.6900 30,185 +0.01(+2.22%)
Oct 08, 2021 0.6800 0.7000 0.6720 0.6750 7,473 -0.01(-0.74%)
Oct 07, 2021 0.6283 0.6976 0.6283 0.6800 26,740 +0.03(+4.94%)
Oct 06, 2021 0.6393 0.6716 0.5970 0.6480 76,463 -0.03(-5.00%)
Oct 05, 2021 0.7000 0.7009 0.6721 0.6821 49,981 -0.02(-3.45%)
Oct 04, 2021 0.6740 0.7072 0.6740 0.7065 9,355 -0.00(-0.49%)
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.