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

Ucore Rare Metals (OP: UURAF )

0.5233 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.1050 0.1050 0.0810 0.0900 935,400 -0.01(-10.36%)
Nov 29, 2018 0.1112 0.1150 0.0998 0.1004 256,500 -0.01(-6.43%)
Nov 28, 2018 0.1150 0.1200 0.1025 0.1073 95,610 +0.00(+0.28%)
Nov 27, 2018 0.1220 0.1220 0.1070 0.1070 161,973 -0.01(-10.83%)
Nov 26, 2018 0.1221 0.1306 0.1151 0.1200 167,287 -0.01(-7.69%)
Nov 23, 2018 0.1300 0.1300 0.1249 0.1300 29,600 +0.00(+2.28%)
Nov 21, 2018 0.1271 0.1271 0.1271 0 -0.00(-0.70%)
Nov 20, 2018 0.1337 0.1337 0.1200 0.1280 119,538 -0.01(-3.76%)
Nov 19, 2018 0.1300 0.1346 0.1300 0.1330 266,548 -0.00(-1.12%)
Nov 16, 2018 0.1260 0.1345 0.1260 0.1345 58,200 +0.00(+3.46%)
Nov 15, 2018 0.1330 0.1330 0.1300 0.1300 154,841 +0.00(+0.00%)
Nov 14, 2018 0.1305 0.1305 0.1300 0.1300 26,900 -0.01(-6.34%)
Nov 13, 2018 0.1300 0.1389 0.1300 0.1388 39,210 +0.00(+0.58%)
Nov 12, 2018 0.1400 0.1400 0.1300 0.1380 113,725 -0.00(-1.78%)
Nov 09, 2018 0.1400 0.1500 0.1400 0.1405 131,200 -0.00(-1.75%)
Nov 08, 2018 0.1490 0.1571 0.1406 0.1430 412,027 -0.00(-2.32%)
Nov 07, 2018 0.1127 0.1600 0.1127 0.1464 313,518 +0.01(+7.65%)
Nov 05, 2018 0.1360 0.1360 0.1360 0 +0.00(+3.03%)
Nov 02, 2018 0.1395 0.1395 0.1320 0.1320 67,500 +0.00(+1.54%)
Nov 01, 2018 0.1378 0.1390 0.1300 0.1300 127,300 +0.00(+1.01%)
Oct 31, 2018 0.1335 0.1350 0.1287 0.1287 45,400 -0.00(-2.50%)
Oct 30, 2018 0.1400 0.1420 0.1259 0.1320 152,310 -0.01(-5.04%)
Oct 29, 2018 0.1270 0.1400 0.1270 0.1390 101,178 +0.01(+10.76%)
Oct 26, 2018 0.1312 0.1350 0.1210 0.1255 62,100 -0.01(-5.00%)
Oct 25, 2018 0.1291 0.1330 0.1240 0.1321 113,248 -0.00(-1.42%)
Oct 24, 2018 0.1439 0.1439 0.1295 0.1340 124,356 -0.01(-4.29%)
Oct 23, 2018 0.1350 0.1400 0.1323 0.1400 31,557 +0.00(+1.74%)
Oct 22, 2018 0.1317 0.1410 0.1291 0.1376 129,544 +0.01(+5.85%)
Oct 19, 2018 0.1337 0.1375 0.1300 0.1300 74,500 +0.00(+0.00%)
Oct 18, 2018 0.1359 0.1410 0.1282 0.1300 150,951 -0.00(-1.89%)
Oct 17, 2018 0.1300 0.1399 0.1288 0.1325 172,123 -0.01(-4.68%)
Oct 16, 2018 0.1350 0.1417 0.1300 0.1390 200,600 -0.00(-0.50%)
Oct 15, 2018 0.1405 0.1405 0.1328 0.1397 91,828 -0.00(-0.21%)
Oct 12, 2018 0.1490 0.1491 0.1382 0.1400 45,600 +0.00(+0.07%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1399 239,266 +0.00(+2.87%)
Oct 10, 2018 0.1550 0.1550 0.1360 0.1360 94,017 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1500 0.1360 0.1360 165,819 -0.02(-11.69%)
Oct 08, 2018 0.1465 0.1540 0.1465 0.1540 139,050 +0.01(+6.28%)
Oct 05, 2018 0.1449 0.1455 0.1400 0.1449 54,200 +0.01(+8.22%)
Oct 04, 2018 0.1457 0.1465 0.1339 0.1339 116,375 -0.01(-3.67%)
Oct 03, 2018 0.1430 0.1463 0.1360 0.1390 137,300 -0.00(-0.36%)
Oct 02, 2018 0.1523 0.1540 0.1395 0.1395 124,975 -0.01(-6.38%)
Oct 01, 2018 0.1400 0.1490 0.1300 0.1490 246,965 +0.01(+4.20%)
Sep 28, 2018 0.1494 0.1520 0.1430 0.1430 60,100 -0.00(-0.69%)
Sep 27, 2018 0.1430 0.1490 0.1410 0.1440 123,598 -0.00(-1.50%)
Sep 26, 2018 0.1609 0.1609 0.1401 0.1462 68,300 -0.01(-4.19%)
Sep 25, 2018 0.1492 0.1550 0.1492 0.1526 24,175 -0.00(-0.39%)
Sep 24, 2018 0.1491 0.1560 0.1488 0.1532 76,710 +0.00(+2.75%)
Sep 21, 2018 0.1535 0.1560 0.1491 0.1491 47,600 -0.00(-1.06%)
Sep 20, 2018 0.1570 0.1590 0.1450 0.1507 131,657 +0.01(+3.93%)
Sep 19, 2018 0.1484 0.1580 0.1449 0.1450 20,100 -0.00(-2.23%)
Sep 18, 2018 0.1650 0.1700 0.1483 0.1483 94,950 -0.02(-9.68%)
Sep 17, 2018 0.1590 0.1700 0.1480 0.1642 129,700 +0.00(+2.63%)
Sep 14, 2018 0.1524 0.1650 0.1500 0.1600 134,100 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1500 0.1600 40,870 +0.00(+1.91%)
Sep 12, 2018 0.1396 0.1570 0.1358 0.1570 31,100 +0.01(+3.97%)
Sep 11, 2018 0.1370 0.1542 0.1370 0.1510 100,569 +0.01(+6.04%)
Sep 10, 2018 0.1510 0.1549 0.1420 0.1424 34,782 -0.01(-5.07%)
Sep 07, 2018 0.1550 0.1550 0.1450 0.1500 106,400 -0.01(-3.23%)
Sep 06, 2018 0.1593 0.1618 0.1500 0.1550 35,909 -0.00(-1.08%)
Sep 05, 2018 0.1560 0.1612 0.1550 0.1567 109,128 -0.00(-2.06%)
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.