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

Ucore Rare Metals (OP: UURAF )

0.4930 +0.0120 (+2.49%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 22, 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 (%)
Jun 30, 2020 0.1000 0.1000 0.0910 0.0999 398,733 +0.00(+4.50%)
Jun 29, 2020 0.1000 0.1005 0.0891 0.0956 271,767 +0.01(+6.22%)
Jun 26, 2020 0.0973 0.1000 0.0900 0.0900 637,500 -0.01(-7.50%)
Jun 25, 2020 0.0974 0.0974 0.0920 0.0973 296,109 +0.00(+5.19%)
Jun 24, 2020 0.0906 0.0991 0.0906 0.0925 308,397 -0.00(-0.54%)
Jun 23, 2020 0.1000 0.1000 0.0924 0.0930 244,649 -0.00(-3.13%)
Jun 22, 2020 0.0995 0.1000 0.0923 0.0960 149,302 -0.00(-1.94%)
Jun 19, 2020 0.0999 0.0999 0.0893 0.0979 966,600 +0.01(+7.58%)
Jun 18, 2020 0.0855 0.0965 0.0855 0.0910 487,786 +0.00(+2.94%)
Jun 17, 2020 0.0970 0.0970 0.0848 0.0884 769,862 -0.00(-2.86%)
Jun 16, 2020 0.0935 0.1000 0.0850 0.0910 557,517 -0.00(-2.15%)
Jun 15, 2020 0.0912 0.0973 0.0872 0.0930 587,677 +0.00(+2.20%)
Jun 12, 2020 0.0990 0.0990 0.0900 0.0910 426,600 +0.00(+1.11%)
Jun 11, 2020 0.1080 0.1093 0.0880 0.0900 1,464,239 -0.01(-14.29%)
Jun 10, 2020 0.1149 0.1149 0.1030 0.1050 395,368 -0.00(-2.87%)
Jun 09, 2020 0.1029 0.1169 0.1029 0.1081 317,356 -0.00(-1.73%)
Jun 08, 2020 0.1340 0.1365 0.1090 0.1100 675,432 -0.01(-8.49%)
Jun 05, 2020 0.1060 0.1250 0.1030 0.1202 2,117,500 +0.02(+15.58%)
Jun 04, 2020 0.1000 0.1113 0.1000 0.1040 851,495 +0.00(+0.00%)
Jun 03, 2020 0.1120 0.1120 0.1000 0.1040 678,323 -0.01(-5.45%)
Jun 02, 2020 0.1145 0.1165 0.1030 0.1100 752,796 -0.01(-5.90%)
Jun 01, 2020 0.1068 0.1172 0.1036 0.1169 441,307 +0.01(+8.24%)
May 29, 2020 0.1175 0.1182 0.1040 0.1080 545,600 -0.01(-4.42%)
May 28, 2020 0.1200 0.1225 0.1100 0.1130 382,550 -0.01(-5.68%)
May 27, 2020 0.1186 0.1252 0.1150 0.1198 496,009 -0.00(-0.08%)
May 26, 2020 0.1296 0.1300 0.1151 0.1199 755,999 -0.01(-6.33%)
May 22, 2020 0.1238 0.1300 0.1100 0.1280 840,600 +0.01(+11.69%)
May 21, 2020 0.1240 0.1240 0.1081 0.1146 398,605 +0.00(+3.06%)
May 20, 2020 0.1230 0.1230 0.1110 0.1112 362,593 -0.01(-7.33%)
May 19, 2020 0.1250 0.1250 0.1100 0.1200 286,136 -0.01(-4.00%)
May 18, 2020 0.1046 0.1287 0.1046 0.1250 673,119 +0.01(+5.93%)
May 15, 2020 0.1085 0.1200 0.1050 0.1180 536,200 +0.01(+12.06%)
May 14, 2020 0.1088 0.1135 0.1000 0.1053 501,597 -0.01(-6.40%)
May 13, 2020 0.1030 0.1231 0.1030 0.1125 270,787 -0.01(-6.95%)
May 12, 2020 0.1190 0.1209 0.1100 0.1209 180,498 +0.01(+8.33%)
May 11, 2020 0.1300 0.1339 0.1116 0.1116 263,478 -0.01(-5.18%)
May 08, 2020 0.1222 0.1250 0.1153 0.1177 240,800 -0.00(-2.73%)
May 07, 2020 0.1249 0.1259 0.1175 0.1210 425,206 +0.01(+9.01%)
May 06, 2020 0.1205 0.1280 0.1101 0.1110 171,579 -0.01(-7.50%)
May 05, 2020 0.1240 0.1276 0.1151 0.1200 241,836 +0.00(+1.69%)
May 04, 2020 0.1103 0.1280 0.1084 0.1180 907,616 +0.00(+2.61%)
May 01, 2020 0.1260 0.1260 0.1046 0.1150 532,300 -0.01(-11.54%)
Apr 30, 2020 0.1350 0.1380 0.1219 0.1300 1,230,158 +0.00(+0.00%)
Apr 29, 2020 0.1156 0.1355 0.1120 0.1300 1,360,435 +0.02(+16.07%)
Apr 28, 2020 0.1075 0.1150 0.1019 0.1120 801,564 +0.01(+6.67%)
Apr 27, 2020 0.1000 0.1175 0.0888 0.1050 1,193,908 +0.01(+16.67%)
Apr 24, 2020 0.0900 0.0980 0.0850 0.0900 454,000 -0.01(-7.12%)
Apr 23, 2020 0.1060 0.1060 0.0910 0.0969 422,151 -0.00(-3.10%)
Apr 22, 2020 0.0880 0.1000 0.0850 0.1000 278,971 +0.01(+13.90%)
Apr 21, 2020 0.0799 0.0900 0.0799 0.0878 226,764 +0.00(+3.42%)
Apr 20, 2020 0.0880 0.0910 0.0800 0.0849 374,869 -0.00(-3.52%)
Apr 17, 2020 0.0900 0.0900 0.0855 0.0880 51,700 -0.00(-3.30%)
Apr 16, 2020 0.0894 0.0910 0.0850 0.0910 320,129 +0.01(+7.06%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0850 159,170 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0810 0.0900 148,670 +0.00(+0.00%)
Apr 13, 2020 0.0913 0.0913 0.0800 0.0900 221,317 +0.00(+0.00%)
Apr 09, 2020 0.0904 0.0904 0.0790 0.0900 242,400 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0930 0.0800 0.0900 265,557 -0.01(-5.26%)
Apr 07, 2020 0.0876 0.0990 0.0876 0.0950 168,444 +0.01(+5.56%)
Apr 06, 2020 0.0900 0.0980 0.0820 0.0900 153,250 +0.00(+0.00%)
Apr 03, 2020 0.0980 0.0980 0.0833 0.0900 89,800 +0.00(+0.11%)
Apr 02, 2020 0.0997 0.0997 0.0800 0.0899 75,880 +0.00(+5.27%)
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.