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 (%)
Jun 30, 2022 0.4900 0.4970 0.4900 0.4970 7,651 -0.00(-0.60%)
Jun 29, 2022 0.5250 0.5250 0.4650 0.5000 73,468 -0.02(-3.29%)
Jun 28, 2022 0.5370 0.5430 0.5070 0.5170 44,863 -0.01(-2.45%)
Jun 27, 2022 0.5300 0.5398 0.5300 0.5300 9,059 +0.00(+0.76%)
Jun 24, 2022 0.5300 0.5400 0.5138 0.5260 37,605 -0.02(-3.24%)
Jun 23, 2022 0.5533 0.5595 0.5190 0.5436 36,976 -0.02(-2.93%)
Jun 22, 2022 0.5900 0.5900 0.5581 0.5600 13,850 +0.01(+2.15%)
Jun 21, 2022 0.5675 0.5700 0.5160 0.5482 34,693 -0.02(-3.82%)
Jun 17, 2022 0.5650 0.5730 0.5510 0.5700 40,101 +0.01(+1.42%)
Jun 16, 2022 0.5680 0.5708 0.5500 0.5620 28,138 +0.00(+0.18%)
Jun 15, 2022 0.5500 0.5764 0.5500 0.5610 10,341 -0.01(-1.06%)
Jun 14, 2022 0.5900 0.5928 0.5500 0.5670 38,661 -0.02(-2.58%)
Jun 13, 2022 0.6100 0.6100 0.5570 0.5820 21,631 -0.04(-6.73%)
Jun 10, 2022 0.6320 0.6320 0.6100 0.6240 18,065 +0.01(+2.30%)
Jun 09, 2022 0.6244 0.6301 0.6100 0.6100 23,023 -0.02(-3.42%)
Jun 08, 2022 0.6425 0.6500 0.6316 0.6316 22,662 -0.00(-0.14%)
Jun 07, 2022 0.6443 0.6657 0.6161 0.6325 14,645 +0.00(+0.22%)
Jun 06, 2022 0.6535 0.6730 0.6311 0.6311 23,742 -0.03(-3.90%)
Jun 03, 2022 0.6051 0.6567 0.5921 0.6567 69,609 +0.03(+4.04%)
Jun 02, 2022 0.6152 0.6500 0.6152 0.6312 31,764 -0.02(-2.74%)
Jun 01, 2022 0.6540 0.6540 0.6490 0.6490 14,651 +0.01(+1.96%)
May 31, 2022 0.6200 0.6408 0.6120 0.6365 33,155 +0.01(+2.07%)
May 27, 2022 0.6478 0.6490 0.6217 0.6236 6,682 +0.00(+0.37%)
May 26, 2022 0.6403 0.6403 0.6213 0.6213 5,298 +0.01(+1.60%)
May 25, 2022 0.6200 0.6370 0.6115 0.6115 8,175 -0.01(-1.37%)
May 24, 2022 0.6500 0.6645 0.6200 0.6200 52,355 -0.02(-2.47%)
May 23, 2022 0.5710 0.6700 0.5710 0.6357 12,630 +0.01(+1.71%)
May 20, 2022 0.6252 0.6295 0.6174 0.6250 7,069 -0.01(-0.79%)
May 19, 2022 0.5580 0.6300 0.5580 0.6300 5,787 +0.01(+0.80%)
May 18, 2022 0.6093 0.6500 0.6093 0.6250 14,120 -0.00(-0.45%)
May 17, 2022 0.6600 0.6600 0.6150 0.6278 7,591 +0.03(+4.63%)
May 16, 2022 0.5872 0.6000 0.5821 0.6000 23,731 +0.00(+0.74%)
May 13, 2022 0.5600 0.6200 0.5370 0.5956 45,380 +0.02(+3.42%)
May 12, 2022 0.5699 0.5860 0.5430 0.5759 94,804 -0.00(-0.72%)
May 11, 2022 0.6000 0.6000 0.5723 0.5801 35,999 -0.00(-0.55%)
May 10, 2022 0.5930 0.6060 0.5790 0.5833 25,951 +0.00(+0.67%)
May 09, 2022 0.6398 0.6398 0.5794 0.5794 75,417 -0.04(-5.73%)
May 06, 2022 0.6150 0.6420 0.6087 0.6146 10,455 -0.03(-4.42%)
May 05, 2022 0.6295 0.6456 0.6172 0.6430 26,594 +0.02(+2.91%)
May 04, 2022 0.6316 0.6430 0.6088 0.6248 23,150 -0.02(-2.86%)
May 03, 2022 0.6420 0.6440 0.6223 0.6432 26,335 +0.00(+0.50%)
May 02, 2022 0.7016 0.7340 0.6400 0.6400 16,882 -0.06(-9.13%)
Apr 29, 2022 0.7035 0.7120 0.6671 0.7043 94,157 +0.04(+6.17%)
Apr 28, 2022 0.6600 0.6766 0.6600 0.6634 40,833 +0.01(+1.04%)
Apr 27, 2022 0.6100 0.6625 0.6074 0.6566 33,040 +0.06(+9.32%)
Apr 26, 2022 0.6120 0.6120 0.6000 0.6006 21,567 -0.01(-2.28%)
Apr 25, 2022 0.5900 0.6146 0.5900 0.6146 42,757 +0.02(+2.74%)
Apr 22, 2022 0.6000 0.6110 0.5980 0.5982 26,022 -0.00(-0.66%)
Apr 21, 2022 0.6171 0.6290 0.6000 0.6022 120,743 -0.03(-4.79%)
Apr 20, 2022 0.6470 0.6500 0.6186 0.6325 77,693 +0.01(+1.22%)
Apr 19, 2022 0.6225 0.6390 0.6121 0.6249 45,152 -0.01(-0.81%)
Apr 18, 2022 0.6338 0.6500 0.6246 0.6300 44,038 -0.01(-1.56%)
Apr 14, 2022 0.6394 0.6570 0.6306 0.6400 18,901 -0.00(-0.62%)
Apr 13, 2022 0.6272 0.6766 0.6272 0.6440 47,717 -0.01(-1.93%)
Apr 12, 2022 0.6700 0.6870 0.6537 0.6567 24,280 -0.01(-0.95%)
Apr 11, 2022 0.6700 0.6700 0.6495 0.6630 6,881 -0.01(-1.04%)
Apr 08, 2022 0.6529 0.6700 0.6300 0.6700 103,996 +0.02(+3.08%)
Apr 07, 2022 0.6500 0.6638 0.6352 0.6500 43,684 +0.00(+0.14%)
Apr 06, 2022 0.6480 0.6581 0.6350 0.6491 30,349 +0.00(+0.17%)
Apr 05, 2022 0.7080 0.7080 0.6480 0.6480 14,412 -0.02(-2.51%)
Apr 04, 2022 0.6420 0.6939 0.6420 0.6647 65,368 -0.02(-2.25%)
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.