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

Ucore Rare Metals (OP: UURAF )

0.5555 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 29, 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 (%)
Feb 26, 2021 1.650 1.650 1.434 1.540 289,400 -0.11(-6.67%)
Feb 25, 2021 1.950 1.960 1.600 1.650 435,256 -0.29(-14.95%)
Feb 24, 2021 1.822 2.030 1.756 1.940 190,842 +0.18(+9.97%)
Feb 23, 2021 1.925 1.960 1.620 1.764 250,317 -0.07(-4.05%)
Feb 22, 2021 1.815 2.170 1.750 1.839 314,186 +0.02(+1.16%)
Feb 19, 2021 2.260 2.360 1.695 1.818 783,000 -0.28(-13.45%)
Feb 18, 2021 1.617 2.150 1.550 2.100 767,299 +0.48(+30.01%)
Feb 17, 2021 1.402 1.615 1.378 1.615 261,432 +0.21(+14.56%)
Feb 16, 2021 1.300 1.456 1.240 1.410 410,029 +0.20(+16.53%)
Feb 12, 2021 1.250 1.256 1.180 1.210 139,200 -0.05(-3.97%)
Feb 11, 2021 1.250 1.343 1.220 1.260 221,854 -0.06(-4.55%)
Feb 10, 2021 1.430 1.430 1.300 1.320 174,851 -0.12(-8.33%)
Feb 09, 2021 1.445 1.468 1.394 1.440 144,668 -0.01(-0.70%)
Feb 08, 2021 1.390 1.470 1.340 1.450 255,999 +0.06(+4.63%)
Feb 05, 2021 1.420 1.450 1.350 1.386 140,400 -0.02(-1.71%)
Feb 04, 2021 1.510 1.530 1.349 1.410 110,227 -0.07(-4.73%)
Feb 03, 2021 1.410 1.550 1.385 1.480 148,953 +0.05(+3.32%)
Feb 02, 2021 1.336 1.455 1.260 1.433 203,659 +0.16(+12.80%)
Feb 01, 2021 1.070 1.290 0.9908 1.270 156,557 +0.20(+18.14%)
Jan 29, 2021 1.130 1.148 1.020 1.075 317,400 -0.07(-5.74%)
Jan 28, 2021 1.240 1.260 1.130 1.141 73,324 -0.11(-8.80%)
Jan 27, 2021 1.527 1.527 1.150 1.250 377,421 -0.29(-18.80%)
Jan 26, 2021 1.378 1.630 1.360 1.540 295,070 +0.20(+14.93%)
Jan 25, 2021 1.300 1.670 1.300 1.340 603,050 +0.13(+10.74%)
Jan 22, 2021 0.9700 1.290 0.9700 1.210 538,400 +0.25(+26.30%)
Jan 21, 2021 0.9300 0.9900 0.8792 0.9580 225,964 +0.05(+5.69%)
Jan 20, 2021 0.8508 0.9064 0.7848 0.9064 94,621 +0.09(+11.00%)
Jan 19, 2021 0.7850 0.8300 0.7118 0.8166 116,340 +0.05(+6.49%)
Jan 15, 2021 0.8141 0.8141 0.7439 0.7668 56,300 -0.01(-1.13%)
Jan 14, 2021 0.7780 0.8000 0.7473 0.7756 83,240 +0.01(+1.68%)
Jan 13, 2021 0.7049 0.7741 0.7049 0.7628 31,471 +0.04(+5.55%)
Jan 12, 2021 0.7495 0.7825 0.6900 0.7227 64,135 -0.02(-2.78%)
Jan 11, 2021 0.8008 0.8008 0.6830 0.7434 93,886 -0.09(-11.08%)
Jan 08, 2021 0.7789 0.8560 0.7440 0.8360 100,500 +0.76(+1014.67%)
Dec 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Dec 09, 2020 0.0775 0.0781 0.0675 0.0740 818,867 -0.00(-1.20%)
Dec 08, 2020 0.0837 0.0837 0.0729 0.0749 340,022 -0.00(-2.47%)
Dec 07, 2020 0.0758 0.0810 0.0659 0.0768 2,249,672 +0.00(+2.40%)
Dec 04, 2020 0.0800 0.0800 0.0701 0.0750 401,400 +0.00(+3.45%)
Dec 03, 2020 0.0670 0.0860 0.0580 0.0725 2,455,104 +0.01(+25.00%)
Dec 02, 2020 0.0642 0.0749 0.0580 0.0580 1,629,642 -0.01(-16.55%)
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.