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

Ucore Rare Metals (OP: UURAF )

0.5321 +0.0671 (+14.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 0.6500 0.6700 0.6400 0.6488 70,719 -0.01(-1.70%)
Jul 28, 2023 0.6700 0.6930 0.6550 0.6600 81,532 -0.00(-0.71%)
Jul 27, 2023 0.7000 0.7098 0.6600 0.6647 98,264 -0.03(-4.61%)
Jul 26, 2023 0.7300 0.7500 0.6968 0.6968 58,479 -0.03(-4.30%)
Jul 25, 2023 0.7436 0.7830 0.7200 0.7281 56,076 -0.04(-5.03%)
Jul 24, 2023 0.8086 0.8200 0.7220 0.7667 54,347 -0.05(-5.76%)
Jul 21, 2023 0.7499 0.8136 0.7290 0.8136 15,999 +0.06(+8.48%)
Jul 20, 2023 0.7500 0.7608 0.7400 0.7500 53,010 +0.00(+0.13%)
Jul 19, 2023 0.7400 0.7520 0.7292 0.7490 75,119 +0.02(+2.81%)
Jul 18, 2023 0.7402 0.7482 0.7200 0.7285 34,940 -0.02(-2.40%)
Jul 17, 2023 0.7790 0.7790 0.7300 0.7464 51,883 -0.01(-0.96%)
Jul 14, 2023 0.7600 0.7600 0.7411 0.7536 82,530 -0.01(-0.87%)
Jul 13, 2023 0.7400 0.7730 0.7400 0.7602 91,713 +0.01(+0.69%)
Jul 12, 2023 0.7530 0.7660 0.7457 0.7550 20,296 +0.01(+0.67%)
Jul 11, 2023 0.7600 0.7660 0.7457 0.7500 55,012 -0.01(-1.09%)
Jul 10, 2023 0.7520 0.7800 0.7455 0.7583 141,758 +0.01(+1.01%)
Jul 07, 2023 0.7500 0.7590 0.7100 0.7507 177,637 +0.02(+2.14%)
Jul 06, 2023 0.7450 0.7700 0.7060 0.7350 81,191 -0.01(-1.61%)
Jul 05, 2023 0.7520 0.7660 0.7400 0.7470 126,620 +0.01(+1.40%)
Jul 03, 2023 0.7520 0.7520 0.7367 0.7367 2,714 -0.01(-1.77%)
Jun 30, 2023 0.7100 0.7500 0.7100 0.7500 11,448 +0.01(+1.35%)
Jun 29, 2023 0.7300 0.7418 0.7240 0.7400 41,573 +0.00(+0.00%)
Jun 28, 2023 0.7388 0.7510 0.7300 0.7400 10,955 -0.01(-0.91%)
Jun 27, 2023 0.7520 0.7520 0.7400 0.7468 30,344 +0.00(+0.24%)
Jun 26, 2023 0.7392 0.7520 0.7392 0.7450 20,405 +0.01(+0.68%)
Jun 23, 2023 0.7500 0.7500 0.7193 0.7400 52,329 +0.00(+0.01%)
Jun 22, 2023 0.7368 0.7490 0.7200 0.7399 39,317 -0.00(-0.28%)
Jun 21, 2023 0.7520 0.7520 0.7200 0.7420 23,410 +0.00(+0.16%)
Jun 20, 2023 0.7626 0.7626 0.7300 0.7408 64,967 -0.01(-1.23%)
Jun 16, 2023 0.9100 0.9100 0.7469 0.7500 187,520 -0.14(-15.73%)
Jun 15, 2023 0.8980 0.9100 0.8600 0.8900 18,770 -0.02(-1.77%)
Jun 14, 2023 0.8600 0.9060 0.8500 0.9060 17,366 +0.05(+5.35%)
Jun 13, 2023 0.8984 0.9112 0.8393 0.8600 37,403 -0.05(-5.60%)
Jun 12, 2023 0.9000 0.9400 0.8500 0.9110 55,499 +0.07(+7.81%)
Jun 09, 2023 0.9000 0.9430 0.8432 0.8450 86,202 -0.04(-4.81%)
Jun 08, 2023 0.9440 0.9580 0.8877 0.8877 72,783 -0.05(-5.54%)
Jun 07, 2023 0.9300 0.9590 0.9185 0.9398 40,050 +0.03(+3.29%)
Jun 06, 2023 0.8900 0.9400 0.8850 0.9099 99,337 +0.04(+4.79%)
Jun 05, 2023 0.8800 0.8840 0.8300 0.8683 27,212 +0.05(+5.65%)
Jun 02, 2023 0.8200 0.8219 0.7488 0.8219 44,467 +0.05(+6.05%)
Jun 01, 2023 0.7300 0.7933 0.7257 0.7750 22,058 +0.05(+6.27%)
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%)
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.