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

Ucore Rare Metals (OP: UURAF )

0.5290 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Mar 29, 2018 0.1806 0.1806 0.1806 0 +0.00(+0.39%)
Mar 28, 2018 0.1756 0.1821 0.1756 0.1799 43,110 -0.00(-0.06%)
Mar 27, 2018 0.1931 0.1934 0.1770 0.1800 64,700 -0.01(-6.74%)
Mar 26, 2018 0.1800 0.1930 0.1781 0.1930 86,199 +0.01(+7.16%)
Mar 23, 2018 0.1800 0.1900 0.1762 0.1801 44,059 -0.01(-3.17%)
Mar 22, 2018 0.1735 0.1898 0.1735 0.1860 53,050 -0.00(-1.59%)
Mar 21, 2018 0.1800 0.1896 0.1800 0.1890 26,620 +0.01(+5.00%)
Mar 20, 2018 0.1900 0.1900 0.1800 0.1800 86,150 -0.00(-0.94%)
Mar 19, 2018 0.1810 0.1939 0.1670 0.1817 157,648 -0.01(-4.52%)
Mar 16, 2018 0.1685 0.1903 0.1685 0.1903 59,708 +0.01(+5.02%)
Mar 15, 2018 0.1828 0.1900 0.1786 0.1812 51,700 +0.00(+0.67%)
Mar 14, 2018 0.1837 0.1900 0.1800 0.1800 17,080 +0.00(+0.00%)
Mar 13, 2018 0.1931 0.1974 0.1800 0.1800 66,395 -0.02(-8.06%)
Mar 12, 2018 0.1700 0.1958 0.1695 0.1958 98,125 +0.02(+11.88%)
Mar 09, 2018 0.1751 0.1851 0.1700 0.1750 61,900 -0.01(-2.78%)
Mar 08, 2018 0.1835 0.1835 0.1649 0.1800 184,939 -0.00(-0.39%)
Mar 07, 2018 0.1790 0.1870 0.1750 0.1807 169,366 +0.01(+7.18%)
Mar 06, 2018 0.1815 0.1850 0.1600 0.1686 217,074 +0.00(+0.00%)
Mar 05, 2018 0.1605 0.1750 0.1540 0.1686 296,901 +0.01(+9.48%)
Mar 02, 2018 0.1506 0.1540 0.1420 0.1540 43,052 +0.00(+1.86%)
Mar 01, 2018 0.1590 0.1590 0.1423 0.1512 12,550 -0.00(-2.46%)
Feb 28, 2018 0.1485 0.1572 0.1420 0.1550 35,500 +0.01(+5.08%)
Feb 27, 2018 0.1590 0.1590 0.1420 0.1475 63,155 -0.00(-1.67%)
Feb 26, 2018 0.1546 0.1590 0.1500 0.1500 83,583 -0.01(-3.23%)
Feb 23, 2018 0.1456 0.1550 0.1400 0.1550 81,400 +0.01(+4.73%)
Feb 22, 2018 0.1480 40,166 -0.00(-2.44%)
Feb 21, 2018 0.1471 0.1550 0.1471 0.1517 173,580 +0.01(+4.62%)
Feb 20, 2018 0.1540 0.1540 0.1430 0.1450 108,639 -0.01(-8.11%)
Feb 16, 2018 0.1578 0.1578 0.1578 0 -0.01(-3.19%)
Feb 15, 2018 0.1581 0.1640 0.1540 0.1630 31,535 +0.01(+3.76%)
Feb 14, 2018 0.1568 0.1577 0.1530 0.1571 77,508 +0.01(+9.10%)
Feb 13, 2018 0.1445 0.1569 0.1440 0.1440 113,634 -0.01(-5.26%)
Feb 12, 2018 0.1533 0.1540 0.1420 0.1520 54,055 -0.00(-2.44%)
Feb 09, 2018 0.1510 0.1587 0.1475 0.1558 131,933 +0.00(+1.63%)
Feb 08, 2018 0.1600 0.1600 0.1517 0.1533 100,147 -0.00(-1.22%)
Feb 07, 2018 0.1500 0.1500 0.1487 0.1552 208,260 +0.00(+2.58%)
Feb 06, 2018 0.1500 0.1596 0.1420 0.1513 62,062 +0.00(+0.20%)
Feb 05, 2018 0.1576 0.1555 0.1510 210,285 -0.00(-2.89%)
Feb 02, 2018 0.1590 0.1683 0.1400 0.1555 231,359 -0.01(-8.31%)
Feb 01, 2018 0.1665 0.1750 0.1650 0.1696 113,863 -0.00(-0.24%)
Jan 31, 2018 0.1700 0.1753 0.1650 0.1700 106,565 +0.00(+0.41%)
Jan 30, 2018 0.1700 0.1734 0.1650 0.1693 95,510 +0.01(+5.81%)
Jan 29, 2018 0.1600 0.1652 0.1521 0.1600 48,779 -0.00(-2.79%)
Jan 26, 2018 0.1660 0.1674 0.1510 0.1646 74,781 +0.00(+0.67%)
Jan 25, 2018 0.1600 0.1651 0.1596 0.1635 115,548 +0.00(+2.19%)
Jan 24, 2018 0.1575 0.1700 0.1505 0.1600 396,589 +0.00(+1.27%)
Jan 23, 2018 0.1670 0.1810 0.1539 0.1580 334,363 -0.02(-12.22%)
Jan 22, 2018 0.1750 0.1800 0.1700 0.1800 228,525 -0.00(-1.91%)
Jan 19, 2018 0.1800 0.1835 0.1754 0.1835 31,779 +0.00(+2.23%)
Jan 18, 2018 0.1850 0.1866 0.1790 0.1795 125,417 -0.01(-2.97%)
Jan 17, 2018 0.1830 0.1882 0.1800 0.1850 154,595 +0.00(+0.98%)
Jan 16, 2018 0.1875 0.1900 0.1832 0.1832 43,165 -0.01(-3.68%)
Jan 12, 2018 0.1902 0.1902 0.1902 0 +0.00(+0.11%)
Jan 11, 2018 0.1850 0.1970 0.1850 0.1900 27,000 +0.00(+0.00%)
Jan 10, 2018 0.1795 0.2000 0.1795 0.1900 181,701 -0.00(-1.61%)
Jan 09, 2018 0.1975 0.2000 0.1850 0.1931 110,860 -0.00(-2.47%)
Jan 08, 2018 0.2000 0.2000 0.1980 0.1980 103,303 -0.00(-1.51%)
Jan 05, 2018 0.2050 0.2050 0.2000 0.2010 48,500 +0.00(+0.02%)
Jan 04, 2018 0.2020 0.2100 0.1980 0.2010 232,568 -0.01(-4.29%)
Jan 03, 2018 0.1900 0.2100 0.1900 0.2100 126,600 +0.02(+8.25%)
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.