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

Ucore Rare Metals (OP: UURAF )

0.4815 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 23, 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 (%)
May 31, 2023 0.7630 0.7700 0.7201 0.7293 14,245 -0.01(-1.45%)
May 30, 2023 0.7510 0.7580 0.7400 0.7400 34,718 -0.03(-4.03%)
May 26, 2023 0.7575 0.7752 0.7500 0.7711 7,664 +0.02(+2.28%)
May 25, 2023 0.7975 0.7975 0.7539 0.7539 13,118 +0.01(+1.19%)
May 24, 2023 0.7900 0.7900 0.7450 0.7450 12,020 -0.04(-5.26%)
May 23, 2023 0.7700 0.7923 0.7700 0.7864 4,371 +0.04(+4.85%)
May 22, 2023 0.8000 0.8000 0.7500 0.7500 16,215 -0.02(-2.01%)
May 19, 2023 0.7500 0.7654 0.7500 0.7654 3,600 +0.02(+2.05%)
May 18, 2023 0.7586 0.7800 0.7500 0.7500 22,200 -0.03(-3.85%)
May 17, 2023 0.7704 0.7800 0.7704 0.7800 1,010 +0.00(+0.00%)
May 16, 2023 0.7500 0.7800 0.7500 0.7800 7,956 +0.02(+2.63%)
May 15, 2023 0.7583 0.7765 0.7477 0.7600 18,000 -0.02(-1.99%)
May 12, 2023 0.8007 0.8007 0.7660 0.7754 8,697 -0.02(-2.47%)
May 11, 2023 0.7950 0.8100 0.7950 0.7950 27,434 +0.00(+0.34%)
May 10, 2023 0.8232 0.8712 0.7916 0.7923 26,353 -0.06(-6.61%)
May 09, 2023 0.9027 0.9027 0.8484 0.8484 30,797 -0.03(-3.92%)
May 08, 2023 0.8900 0.8952 0.8000 0.8830 33,222 -0.01(-0.56%)
May 05, 2023 0.8150 0.8910 0.8150 0.8880 16,302 +0.07(+8.96%)
May 04, 2023 0.8100 0.8178 0.7992 0.8150 22,999 +0.00(+0.04%)
May 03, 2023 0.8000 0.8343 0.7940 0.8147 80,647 +0.02(+2.09%)
May 02, 2023 0.7630 0.8000 0.7205 0.7980 64,481 +0.08(+10.88%)
May 01, 2023 0.7400 0.7400 0.7187 0.7197 5,070 -0.01(-1.81%)
Apr 28, 2023 0.7409 0.7609 0.7300 0.7330 36,310 -0.02(-2.91%)
Apr 27, 2023 0.7410 0.7550 0.7117 0.7550 9,268 +0.01(+0.96%)
Apr 26, 2023 0.7270 0.7605 0.7267 0.7478 23,228 +0.02(+2.44%)
Apr 25, 2023 0.6600 0.7390 0.6560 0.7300 69,460 +0.09(+13.60%)
Apr 24, 2023 0.7555 0.8500 0.6425 0.6426 59,150 -0.17(-20.91%)
Apr 21, 2023 0.8686 0.8846 0.8122 0.8125 57,252 -0.05(-5.57%)
Apr 20, 2023 0.9400 0.9400 0.8300 0.8604 49,545 -0.10(-10.84%)
Apr 19, 2023 0.9487 0.9650 0.9362 0.9650 6,192 -0.02(-2.33%)
Apr 18, 2023 1.030 1.030 0.9400 0.9880 11,236 +0.00(+0.22%)
Apr 17, 2023 1.040 1.050 0.9858 0.9858 22,234 -0.04(-4.29%)
Apr 14, 2023 1.070 1.070 1.018 1.030 8,929 +0.01(+0.98%)
Apr 13, 2023 1.020 1.080 1.000 1.020 26,790 +0.01(+0.93%)
Apr 12, 2023 0.9340 1.011 0.9340 1.011 47,960 +0.04(+3.90%)
Apr 11, 2023 0.9800 0.9900 0.9634 0.9727 23,365 +0.01(+1.32%)
Apr 10, 2023 0.9600 0.9715 0.9426 0.9600 12,984 +0.02(+1.59%)
Apr 06, 2023 0.8948 0.9450 0.8852 0.9450 58,855 +0.02(+2.72%)
Apr 05, 2023 0.8990 0.9200 0.8762 0.9200 12,647 +0.03(+3.37%)
Apr 04, 2023 0.9253 0.9253 0.8800 0.8900 7,186 +0.01(+1.14%)
Apr 03, 2023 0.8800 0.9300 0.8800 0.8800 18,534 -0.03(-3.30%)
Mar 31, 2023 0.8800 0.9567 0.8800 0.9100 32,732 -0.04(-3.75%)
Mar 30, 2023 0.9769 0.9930 0.9365 0.9455 14,531 -0.04(-4.01%)
Mar 29, 2023 1.030 1.040 0.9700 0.9850 34,815 -0.01(-0.72%)
Mar 28, 2023 0.9380 1.020 0.9256 0.9921 9,090 +0.05(+5.54%)
Mar 27, 2023 0.9440 0.9465 0.9079 0.9400 33,221 +0.02(+2.62%)
Mar 24, 2023 0.9900 0.9900 0.9100 0.9160 9,003 -0.04(-4.43%)
Mar 23, 2023 0.9792 0.9792 0.9400 0.9585 9,482 +0.01(+0.89%)
Mar 22, 2023 0.9526 0.9700 0.9312 0.9500 10,375 -0.02(-2.06%)
Mar 21, 2023 0.9900 0.9900 0.9500 0.9700 12,348 -0.02(-1.86%)
Mar 20, 2023 0.9300 0.9884 0.9200 0.9884 41,488 +0.07(+7.63%)
Mar 17, 2023 0.8888 0.9183 0.8500 0.9183 9,035 +0.05(+5.55%)
Mar 16, 2023 0.8400 0.8700 0.8400 0.8700 14,162 +0.00(+0.00%)
Mar 15, 2023 0.9200 0.9200 0.8131 0.8700 58,865 -0.08(-8.18%)
Mar 14, 2023 0.9543 0.9620 0.9350 0.9475 15,640 +0.01(+0.80%)
Mar 13, 2023 0.9520 0.9520 0.9256 0.9400 29,979 +0.01(+1.59%)
Mar 10, 2023 0.8431 0.9545 0.8200 0.9253 10,194 -0.01(-1.33%)
Mar 09, 2023 1.039 1.039 0.9378 0.9378 48,494 -0.09(-8.95%)
Mar 08, 2023 1.074 1.074 1.020 1.030 9,701 -0.06(-5.50%)
Mar 07, 2023 1.110 1.110 1.050 1.090 54,460 +0.00(+0.00%)
Mar 06, 2023 1.000 1.150 1.000 1.090 47,905 +0.04(+3.81%)
Mar 03, 2023 1.005 1.050 0.9800 1.050 19,732 +0.02(+1.94%)
Mar 02, 2023 1.000 1.030 0.9800 1.030 60,933 +0.03(+3.00%)
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.