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 (%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1722 0.1540 0.1600 103,495 -0.01(-6.38%)
Aug 29, 2018 0.1730 0.1750 0.1600 0.1709 128,550 +0.00(+0.53%)
Aug 28, 2018 0.1730 0.1790 0.1688 0.1700 49,790 -0.00(-2.75%)
Aug 27, 2018 0.1695 0.1770 0.1677 0.1748 60,150 -0.00(-0.11%)
Aug 24, 2018 0.1743 0.1750 0.1611 0.1750 80,000 +0.00(+2.52%)
Aug 23, 2018 0.1609 0.1707 0.1575 0.1707 137,073 +0.01(+6.69%)
Aug 22, 2018 0.1555 0.1674 0.1531 0.1600 49,150 +0.01(+3.49%)
Aug 21, 2018 0.1592 0.1600 0.1430 0.1546 80,660 +0.00(+3.07%)
Aug 20, 2018 0.1626 0.1626 0.1450 0.1500 141,070 -0.01(-7.86%)
Aug 17, 2018 0.1550 0.1660 0.1520 0.1628 83,100 -0.00(-2.46%)
Aug 16, 2018 0.1700 0.1750 0.1600 0.1669 53,025 -0.00(-1.82%)
Aug 15, 2018 0.1650 0.1700 0.1530 0.1700 45,316 +0.01(+5.59%)
Aug 14, 2018 0.1600 0.1662 0.1500 0.1610 146,256 -0.01(-4.73%)
Aug 13, 2018 0.1720 0.1720 0.1610 0.1690 43,800 -0.00(-0.59%)
Aug 10, 2018 0.1871 0.1897 0.1661 0.1700 81,700 -0.01(-5.56%)
Aug 09, 2018 0.1750 0.1920 0.1700 0.1800 72,119 -0.01(-4.76%)
Aug 08, 2018 0.1878 0.1930 0.1710 0.1890 206,025 -0.00(-0.37%)
Aug 07, 2018 0.1910 0.1950 0.1765 0.1897 265,350 -0.00(-1.20%)
Aug 06, 2018 0.1760 0.1920 0.1760 0.1920 105,350 +0.01(+5.49%)
Aug 03, 2018 0.1706 0.1860 0.1706 0.1820 82,300 +0.01(+7.06%)
Aug 02, 2018 0.1770 0.1770 0.1601 0.1700 16,457 +0.00(+0.00%)
Aug 01, 2018 0.1755 0.1755 0.1590 0.1700 32,750 +0.01(+4.23%)
Jul 31, 2018 0.1700 0.1708 0.1631 0.1631 86,012 -0.01(-4.51%)
Jul 30, 2018 0.1650 0.1800 0.1650 0.1708 149,762 +0.01(+3.52%)
Jul 27, 2018 0.1580 0.1700 0.1580 0.1650 75,800 +0.00(+3.09%)
Jul 26, 2018 0.1475 0.1660 0.1475 0.1601 106,080 +0.01(+6.14%)
Jul 25, 2018 0.1413 0.1539 0.1377 0.1508 52,874 +0.00(+1.21%)
Jul 24, 2018 0.1400 0.1502 0.1400 0.1490 92,833 -0.00(-3.18%)
Jul 23, 2018 0.1470 0.1539 0.1470 0.1539 11,000 +0.01(+6.14%)
Jul 20, 2018 0.1525 0.1540 0.1450 0.1450 40,937 -0.01(-5.09%)
Jul 19, 2018 0.1400 0.1528 0.1400 0.1528 51,715 +0.01(+9.13%)
Jul 18, 2018 0.1509 0.1510 0.1400 0.1400 28,737 -0.01(-4.50%)
Jul 17, 2018 0.1450 0.1470 0.1400 0.1466 22,600 +0.00(+2.52%)
Jul 16, 2018 0.1460 0.1460 0.1430 0.1430 20,940 +0.00(+0.70%)
Jul 13, 2018 0.1499 0.1499 0.1380 0.1420 61,955 -0.01(-5.33%)
Jul 12, 2018 0.1519 0.1550 0.1424 0.1500 65,900 -0.00(-2.40%)
Jul 11, 2018 0.1500 0.1537 0.1430 0.1537 7,900 +0.00(+1.65%)
Jul 10, 2018 0.1580 0.1580 0.1500 0.1512 26,549 +0.00(+0.33%)
Jul 09, 2018 0.1430 0.1540 0.1410 0.1507 100,324 +0.01(+3.93%)
Jul 06, 2018 0.1437 0.1450 0.1380 0.1450 48,600 +0.01(+5.45%)
Jul 05, 2018 0.1340 0.1500 0.1340 0.1375 40,472 -0.01(-4.80%)
Jul 03, 2018 0.1444 0.1444 0.1444 0 +0.01(+11.10%)
Jul 02, 2018 0.1333 0.1333 0.1300 0.1300 25,900 +0.00(+0.78%)
Jun 29, 2018 0.1366 0.1456 0.1290 0.1290 133,316 -0.01(-4.02%)
Jun 28, 2018 0.1400 0.1400 0.1335 0.1344 39,871 -0.01(-4.00%)
Jun 27, 2018 0.1442 0.1460 0.1400 0.1400 40,741 -0.00(-1.13%)
Jun 26, 2018 0.1402 0.1441 0.1393 0.1416 34,071 +0.00(+2.83%)
Jun 25, 2018 0.1500 0.1500 0.1300 0.1377 237,579 -0.00(-3.03%)
Jun 22, 2018 0.1464 0.1464 0.1389 0.1420 34,700 +0.00(+3.59%)
Jun 21, 2018 0.1460 0.1504 0.1371 0.1371 43,000 -0.01(-5.59%)
Jun 20, 2018 0.1430 0.1465 0.1350 0.1452 68,589 +0.01(+7.08%)
Jun 19, 2018 0.1328 0.1420 0.1328 0.1356 58,360 +0.00(+0.44%)
Jun 18, 2018 0.1400 0.1453 0.1350 0.1350 75,000 -0.00(-3.54%)
Jun 15, 2018 0.1459 0.1459 0.1399 137,618 -0.01(-4.08%)
Jun 14, 2018 0.1404 0.1499 0.1404 0.1459 17,250 -0.00(-1.68%)
Jun 13, 2018 0.1500 0.1500 0.1400 0.1484 44,190 +0.00(+2.39%)
Jun 12, 2018 0.1487 0.1487 0.1400 0.1449 259,250 -0.01(-6.61%)
Jun 11, 2018 0.1460 0.1600 0.1400 0.1552 221,987 -0.00(-2.46%)
Jun 08, 2018 0.1516 0.1591 0.1500 0.1591 5,000 +0.01(+3.99%)
Jun 07, 2018 0.1540 0.1589 0.1490 0.1530 54,500 +0.00(+0.66%)
Jun 06, 2018 0.1550 0.1550 0.1520 0.1520 62,100 -0.00(-1.30%)
Jun 05, 2018 0.1530 0.1605 0.1530 0.1540 73,350 +0.01(+3.99%)
Jun 04, 2018 0.1496 0.1520 0.1421 0.1481 77,600 -0.00(-2.57%)
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.