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

Ucore Rare Metals (OP: UURAF )

0.5099 +0.0076 (+1.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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 28, 2022 0.6590 0.7420 0.6590 0.7309 31,086 +0.06(+9.37%)
Feb 25, 2022 0.7000 0.6900 0.6543 0.6683 41,697 -0.01(-1.37%)
Feb 24, 2022 0.6752 0.6809 0.6622 0.6776 32,889 -0.01(-0.78%)
Feb 23, 2022 0.6800 0.7076 0.6800 0.6829 24,640 +0.01(+2.23%)
Feb 22, 2022 0.6532 0.7505 0.6532 0.6680 125,938 -0.06(-8.34%)
Feb 18, 2022 0.7288 0 -0.05(-5.86%)
Feb 17, 2022 0.7925 0.8100 0.7700 0.7742 30,374 -0.03(-3.83%)
Feb 16, 2022 0.8340 0.8340 0.7680 0.8050 92,466 +0.02(+3.07%)
Feb 15, 2022 0.7890 0.7890 0.7810 0.7810 1,579 +0.00(+0.00%)
Feb 14, 2022 0.7800 0.7810 0.7270 0.7810 21,530 +0.01(+0.77%)
Feb 11, 2022 0.8490 0.8490 0.7701 0.7750 25,299 -0.03(-3.13%)
Feb 10, 2022 0.8310 0.8600 0.7915 0.8000 24,429 -0.01(-1.23%)
Feb 09, 2022 0.7280 0.8208 0.7280 0.8100 10,530 +0.03(+3.85%)
Feb 08, 2022 0.7700 0.7896 0.7500 0.7800 61,705 +0.01(+1.69%)
Feb 07, 2022 0.7637 0.7767 0.7596 0.7670 14,327 -0.00(-0.39%)
Feb 04, 2022 0.7500 0.7795 0.7500 0.7700 50,216 -0.02(-1.94%)
Feb 03, 2022 0.7679 0.8070 0.7852 38,423 -0.00(-0.61%)
Feb 02, 2022 0.8429 0.8511 0.7543 0.7900 68,019 -0.06(-7.19%)
Feb 01, 2022 0.8624 0.8894 0.8500 0.8512 20,483 -0.02(-2.16%)
Jan 31, 2022 0.8220 0.9300 0.8220 0.8700 36,411 +0.05(+5.71%)
Jan 28, 2022 0.8245 0.8353 0.8010 0.8230 10,155 +0.02(+3.00%)
Jan 27, 2022 0.8185 0.8300 0.7900 0.7990 43,246 +0.01(+0.78%)
Jan 26, 2022 0.9000 0.9239 0.7900 0.7928 75,207 -0.11(-12.01%)
Jan 25, 2022 0.8499 0.9144 0.8469 0.9010 51,926 +0.03(+3.81%)
Jan 24, 2022 0.8495 0.8690 0.7701 0.8679 184,256 +0.02(+1.87%)
Jan 21, 2022 0.9510 0.9600 0.8510 0.8520 83,222 -0.10(-10.41%)
Jan 20, 2022 0.9670 0.9830 0.9400 0.9510 124,413 +0.01(+0.61%)
Jan 19, 2022 0.9303 0.9516 0.8850 0.9452 73,990 +0.05(+5.95%)
Jan 18, 2022 0.9514 0.9923 0.8921 0.8921 157,048 +0.08(+9.39%)
Jan 14, 2022 0.8155 0 +0.02(+1.94%)
Jan 13, 2022 0.8428 0.8920 0.7926 0.8000 85,742 -0.05(-5.60%)
Jan 12, 2022 0.8200 0.8735 0.7910 0.8475 185,288 +0.06(+7.28%)
Jan 11, 2022 0.7628 0.8044 0.7472 0.7900 148,852 +0.05(+6.33%)
Jan 10, 2022 0.7190 0.7705 0.7086 0.7430 134,850 +0.03(+4.65%)
Jan 07, 2022 0.6700 0.7215 0.6690 0.7100 260,229 +0.05(+8.13%)
Jan 06, 2022 0.6395 0.6682 0.6300 0.6566 112,886 +0.03(+4.34%)
Jan 05, 2022 0.6315 0.6315 0.6060 0.6293 91,739 +0.02(+2.54%)
Jan 04, 2022 0.6160 0.6187 0.5800 0.6137 57,385 +0.00(+0.61%)
Jan 03, 2022 0.6000 0.6300 0.5552 0.6100 56,427 +0.03(+4.43%)
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%)
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.