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 (%)
Jan 29, 2021 1.130 1.148 1.020 1.075 317,400 -0.07(-5.74%)
Jan 28, 2021 1.240 1.260 1.130 1.141 73,324 -0.11(-8.80%)
Jan 27, 2021 1.527 1.527 1.150 1.250 377,421 -0.29(-18.80%)
Jan 26, 2021 1.378 1.630 1.360 1.540 295,070 +0.20(+14.93%)
Jan 25, 2021 1.300 1.670 1.300 1.340 603,050 +0.13(+10.74%)
Jan 22, 2021 0.9700 1.290 0.9700 1.210 538,400 +0.25(+26.30%)
Jan 21, 2021 0.9300 0.9900 0.8792 0.9580 225,964 +0.05(+5.69%)
Jan 20, 2021 0.8508 0.9064 0.7848 0.9064 94,621 +0.09(+11.00%)
Jan 19, 2021 0.7850 0.8300 0.7118 0.8166 116,340 +0.05(+6.49%)
Jan 15, 2021 0.8141 0.8141 0.7439 0.7668 56,300 -0.01(-1.13%)
Jan 14, 2021 0.7780 0.8000 0.7473 0.7756 83,240 +0.01(+1.68%)
Jan 13, 2021 0.7049 0.7741 0.7049 0.7628 31,471 +0.04(+5.55%)
Jan 12, 2021 0.7495 0.7825 0.6900 0.7227 64,135 -0.02(-2.78%)
Jan 11, 2021 0.8008 0.8008 0.6830 0.7434 93,886 -0.09(-11.08%)
Jan 08, 2021 0.7789 0.8560 0.7440 0.8360 100,500 +0.76(+1014.67%)
Dec 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Dec 09, 2020 0.0775 0.0781 0.0675 0.0740 818,867 -0.00(-1.20%)
Dec 08, 2020 0.0837 0.0837 0.0729 0.0749 340,022 -0.00(-2.47%)
Dec 07, 2020 0.0758 0.0810 0.0659 0.0768 2,249,672 +0.00(+2.40%)
Dec 04, 2020 0.0800 0.0800 0.0701 0.0750 401,400 +0.00(+3.45%)
Dec 03, 2020 0.0670 0.0860 0.0580 0.0725 2,455,104 +0.01(+25.00%)
Dec 02, 2020 0.0642 0.0749 0.0580 0.0580 1,629,642 -0.01(-16.55%)
Dec 01, 2020 0.0787 0.0787 0.0650 0.0695 720,366 -0.01(-7.46%)
Nov 30, 2020 0.0801 0.0801 0.0693 0.0751 465,375 -0.00(-4.94%)
Nov 27, 2020 0.0760 0.0830 0.0650 0.0790 1,115,600 +0.01(+11.11%)
Nov 25, 2020 0.0672 0.0799 0.0672 0.0711 1,274,400 -0.00(-3.92%)
Nov 24, 2020 0.0769 0.0799 0.0600 0.0740 617,783 +0.01(+8.82%)
Nov 23, 2020 0.0764 0.0839 0.0651 0.0680 1,083,270 -0.00(-5.56%)
Nov 20, 2020 0.0715 0.0745 0.0648 0.0720 229,900 +0.00(+7.46%)
Nov 19, 2020 0.0700 0.0700 0.0607 0.0670 109,914 +0.00(+1.52%)
Nov 18, 2020 0.0600 0.0660 0.0560 0.0660 1,031,306 +0.01(+11.86%)
Nov 17, 2020 0.0554 0.0630 0.0527 0.0590 287,151 -0.00(-0.34%)
Nov 16, 2020 0.0573 0.0627 0.0555 0.0592 418,697 +0.00(+0.00%)
Nov 13, 2020 0.0596 0.0628 0.0570 0.0592 566,200 +0.00(+3.50%)
Nov 12, 2020 0.0570 0.0618 0.0560 0.0572 517,371 -0.00(-4.67%)
Nov 11, 2020 0.0639 0.0658 0.0593 0.0600 516,786 -0.00(-0.99%)
Nov 10, 2020 0.0700 0.0700 0.0577 0.0606 556,809 +0.00(+1.00%)
Nov 09, 2020 0.0601 0.0670 0.0578 0.0600 709,013 +0.00(+0.00%)
Nov 06, 2020 0.0619 0.0630 0.0594 0.0600 595,500 +0.00(+0.00%)
Nov 05, 2020 0.0610 0.0632 0.0579 0.0600 467,489 -0.00(-1.32%)
Nov 04, 2020 0.0683 0.0689 0.0608 0.0608 256,700 -0.00(-5.00%)
Nov 03, 2020 0.0680 0.0689 0.0640 0.0640 261,343 +0.00(+1.59%)
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.