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

Ucore Rare Metals (OP: UURAF )

0.5555 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 29, 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 (%)
Sep 30, 2021 0.7033 0.7196 0.6954 0.7100 13,684 +0.00(+0.65%)
Sep 29, 2021 0.6995 0.7110 0.6847 0.7054 45,915 -0.00(-0.42%)
Sep 28, 2021 0.7299 0.7380 0.7084 0.7084 39,452 -0.03(-3.62%)
Sep 27, 2021 0.7690 0.7690 0.7220 0.7350 31,506 +0.01(+1.14%)
Sep 24, 2021 0.7660 0.7660 0.7060 0.7267 29,270 +0.02(+2.35%)
Sep 23, 2021 0.7304 0.7400 0.7070 0.7100 15,658 -0.03(-3.40%)
Sep 22, 2021 0.7075 0.7541 0.6935 0.7350 76,823 +0.03(+4.12%)
Sep 21, 2021 0.6600 0.7059 0.6480 0.7059 35,647 +0.02(+3.46%)
Sep 20, 2021 0.7011 0.7080 0.6823 0.6823 36,293 -0.03(-4.57%)
Sep 17, 2021 0.7300 0.7300 0.7062 0.7150 20,876 -0.01(-1.35%)
Sep 16, 2021 0.7260 0.7300 0.7178 0.7248 18,722 +0.01(+2.08%)
Sep 15, 2021 0.7100 0.7240 0.7035 0.7100 19,099 -0.00(-0.21%)
Sep 14, 2021 0.7300 0.7300 0.7060 0.7115 7,146 -0.01(-0.78%)
Sep 13, 2021 0.7426 0.7426 0.7000 0.7171 42,156 -0.00(-0.21%)
Sep 10, 2021 0.7207 0.7250 0.7103 0.7186 6,452 +0.00(+0.50%)
Sep 09, 2021 0.7390 0.7390 0.7001 0.7150 59,171 -0.02(-2.05%)
Sep 08, 2021 0.6995 0.7412 0.6995 0.7300 51,795 -0.01(-1.70%)
Sep 07, 2021 0.7433 0.7525 0.7350 0.7426 18,948 +0.01(+1.59%)
Sep 03, 2021 0.7368 0.7633 0.7275 0.7310 62,249 -0.01(-1.35%)
Sep 02, 2021 0.7355 0.7695 0.7355 0.7410 49,849 -0.02(-2.50%)
Sep 01, 2021 0.7654 0.7665 0.7600 0.7600 7,412 +0.01(+1.01%)
Aug 31, 2021 0.7700 0.7828 0.7447 0.7524 9,414 -0.01(-1.04%)
Aug 30, 2021 0.7120 0.7700 0.7120 0.7603 45,644 +0.01(+1.04%)
Aug 27, 2021 0.7775 0.7790 0.7525 0.7525 13,189 +0.02(+3.08%)
Aug 26, 2021 0.7500 0.7630 0.7300 0.7300 19,705 -0.02(-3.05%)
Aug 25, 2021 0.7090 0.7815 0.7090 0.7530 65,129 -0.04(-5.15%)
Aug 24, 2021 0.7705 0.7939 0.7600 0.7939 8,529 +0.03(+3.64%)
Aug 23, 2021 0.7556 0.8200 0.7556 0.7660 53,391 -0.01(-1.42%)
Aug 20, 2021 0.7994 0.8306 0.7618 0.7770 53,010 +0.01(+0.91%)
Aug 19, 2021 0.7410 0.8100 0.7410 0.7700 22,347 -0.03(-3.75%)
Aug 18, 2021 0.8220 0.8220 0.8000 0.8000 60,600 -0.01(-1.80%)
Aug 17, 2021 0.8000 0.9399 0.8000 0.8147 122,804 +0.01(+1.47%)
Aug 16, 2021 0.8760 0.8760 0.8000 0.8029 16,207 -0.01(-0.88%)
Aug 13, 2021 0.7720 0.8280 0.7720 0.8100 48,635 -0.02(-2.17%)
Aug 12, 2021 0.8300 0.8300 0.8071 0.8280 16,953 +0.00(+0.52%)
Aug 11, 2021 0.8235 0.8250 0.8000 0.8237 57,009 +0.00(+0.57%)
Aug 10, 2021 0.8420 0.8420 0.7985 0.8190 75,390 +0.02(+2.37%)
Aug 09, 2021 0.8260 0.8260 0.7823 0.8000 76,622 +0.02(+2.56%)
Aug 06, 2021 0.7170 0.7900 0.7152 0.7800 45,507 +0.07(+9.09%)
Aug 05, 2021 0.7035 0.7249 0.7001 0.7150 12,543 +0.02(+2.14%)
Aug 04, 2021 0.7337 0.7337 0.6933 0.7000 73,168 -0.01(-1.41%)
Aug 03, 2021 0.7200 0.7400 0.6921 0.7100 72,391 -0.01(-1.39%)
Aug 02, 2021 0.8180 0.8180 0.6900 0.7200 56,590 +0.01(+1.32%)
Jul 30, 2021 0.7800 0.7800 0.7000 0.7106 15,114 -0.00(-0.57%)
Jul 29, 2021 0.7570 0.7570 0.7000 0.7147 36,767 +0.00(+0.66%)
Jul 28, 2021 0.7200 0.7353 0.7040 0.7100 35,207 -0.01(-0.82%)
Jul 27, 2021 0.6950 0.7469 0.6950 0.7159 55,211 -0.00(-0.15%)
Jul 26, 2021 0.7500 0.7622 0.7100 0.7170 100,505 -0.02(-3.11%)
Jul 23, 2021 0.7150 0.7700 0.7150 0.7400 24,546 -0.02(-2.26%)
Jul 22, 2021 0.7477 0.7700 0.7400 0.7571 9,499 -0.00(-0.25%)
Jul 21, 2021 0.7060 0.7590 0.7060 0.7590 20,893 +0.02(+2.80%)
Jul 20, 2021 0.7140 0.7509 0.7140 0.7383 32,352 +0.02(+3.26%)
Jul 19, 2021 0.7500 0.8320 0.7129 0.7150 91,931 -0.06(-7.14%)
Jul 16, 2021 0.7700 0.7935 0.7700 0.7700 27,829 -0.01(-1.61%)
Jul 15, 2021 0.7723 0.7965 0.7512 0.7826 58,531 +0.02(+2.17%)
Jul 14, 2021 0.7870 0.7997 0.7657 0.7660 24,528 -0.02(-3.12%)
Jul 13, 2021 0.7910 0.8200 0.7678 0.7907 96,184 -0.01(-1.16%)
Jul 12, 2021 0.7795 0.8129 0.7795 0.8000 8,551 +0.00(+0.00%)
Jul 09, 2021 0.7800 0.8099 0.7800 0.8000 14,171 +0.00(+0.00%)
Jul 08, 2021 0.7900 0.8100 0.7812 0.8000 44,917 -0.01(-1.48%)
Jul 07, 2021 0.8175 0.8330 0.7940 0.8120 56,284 -0.01(-0.66%)
Jul 06, 2021 0.8178 0.8410 0.8130 0.8174 13,952 -0.02(-2.60%)
Jul 02, 2021 0.8710 0.8710 0.8114 0.8392 32,255 -0.01(-1.27%)
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.