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 (%)
Oct 31, 2017 0.2350 0.2350 0.2106 0.2200 142,395 -0.01(-4.80%)
Oct 30, 2017 0.2120 0.2311 0.2078 0.2311 118,150 +0.02(+11.11%)
Oct 27, 2017 0.2085 0.2231 0.2070 0.2080 80,198 -0.01(-6.22%)
Oct 26, 2017 0.2200 0.2231 0.2100 0.2218 66,187 +0.00(+0.82%)
Oct 25, 2017 0.2105 0.2200 0.2100 0.2200 13,100 -0.01(-2.22%)
Oct 24, 2017 0.2278 0.2280 0.2100 0.2250 145,078 -0.00(-0.88%)
Oct 23, 2017 0.2235 0.2305 0.2235 0.2270 75,300 -0.00(-2.03%)
Oct 20, 2017 0.2300 0.2363 0.2270 0.2317 66,450 -0.01(-2.93%)
Oct 19, 2017 0.2305 0.2387 0.2305 0.2387 156,865 +0.00(+1.92%)
Oct 18, 2017 0.2310 0.2450 0.2258 0.2342 70,010 -0.01(-2.70%)
Oct 17, 2017 0.2411 0.2438 0.2280 0.2407 88,037 -0.00(-1.96%)
Oct 16, 2017 0.2500 0.2503 0.2400 0.2455 60,845 -0.00(-1.92%)
Oct 13, 2017 0.2400 0.2503 0.2390 0.2503 85,914 +0.00(+0.12%)
Oct 12, 2017 0.2500 0.2500 0.2370 0.2500 21,565 +0.00(+0.00%)
Oct 11, 2017 0.2482 0.2531 0.2472 0.2500 41,700 +0.01(+2.29%)
Oct 10, 2017 0.2500 0.2506 0.2361 0.2444 88,495 -0.01(-2.24%)
Oct 09, 2017 0.2510 0.2550 0.2300 0.2500 36,650 +0.01(+5.49%)
Oct 06, 2017 0.2300 0.2432 0.2300 0.2370 95,100 -0.00(-0.04%)
Oct 05, 2017 0.2430 0.2484 0.2330 0.2371 104,153 -0.01(-2.43%)
Oct 04, 2017 0.2330 0.2430 0.2330 0.2430 45,450 +0.00(+0.04%)
Oct 03, 2017 0.2301 0.2429 0.2300 0.2429 39,402 +0.01(+5.70%)
Oct 02, 2017 0.2399 0.2470 0.2250 0.2298 136,900 -0.01(-4.05%)
Sep 29, 2017 0.2300 0.2500 0.2290 0.2395 93,415 -0.00(-0.21%)
Sep 28, 2017 0.2555 0.2555 0.2300 0.2400 95,369 -0.01(-3.23%)
Sep 27, 2017 0.2449 0.2500 0.2300 0.2480 190,397 +0.01(+2.73%)
Sep 26, 2017 0.2533 0.2550 0.2331 0.2414 245,000 -0.00(-1.47%)
Sep 25, 2017 0.2350 0.2450 0.2270 0.2450 395,148 +0.01(+5.60%)
Sep 22, 2017 0.2125 0.2400 0.2100 0.2320 973,525 +0.04(+18.37%)
Sep 21, 2017 0.2100 0.2100 0.1960 0.1960 83,085 -0.01(-5.63%)
Sep 20, 2017 0.2100 0.2100 0.2000 0.2077 57,076 +0.01(+3.85%)
Sep 19, 2017 0.2100 0.2143 0.2000 0.2000 8,100 -0.01(-4.72%)
Sep 18, 2017 0.2100 0.2140 0.2000 0.2099 136,553 +0.00(+0.00%)
Sep 15, 2017 0.2078 0.2099 0.2025 0.2099 14,125 +0.01(+3.40%)
Sep 14, 2017 0.2200 0.2200 0.2000 0.2030 37,113 -0.02(-7.73%)
Sep 13, 2017 0.2239 0.2239 0.2039 0.2200 79,240 -0.01(-2.22%)
Sep 12, 2017 0.2283 0.2283 0.2201 0.2250 29,875 -0.01(-2.17%)
Sep 11, 2017 0.2189 0.2300 0.2105 0.2300 84,625 +0.01(+5.02%)
Sep 08, 2017 0.2171 0.2200 0.2150 0.2190 34,375 -0.00(-0.45%)
Sep 07, 2017 0.2200 0.2229 0.2100 0.2200 44,600 +0.01(+2.95%)
Sep 06, 2017 0.2105 0.2137 0.2000 0.2137 62,200 +0.01(+6.74%)
Sep 05, 2017 0.1965 0.2160 0.1965 0.2002 28,312 -0.00(-2.34%)
Sep 01, 2017 0.2189 0.2189 0.2000 0.2050 37,740 +0.00(+1.03%)
Aug 31, 2017 0.2100 0.2150 0.2025 0.2029 74,942 -0.01(-4.56%)
Aug 30, 2017 0.2002 0.2126 0.1980 0.2126 42,850 -0.00(-1.89%)
Aug 29, 2017 0.2100 0.2167 0.2030 0.2167 40,450 +0.01(+3.19%)
Aug 28, 2017 0.1951 0.2100 0.1846 0.2100 32,850 +0.02(+8.64%)
Aug 25, 2017 0.2000 0.2075 0.1750 0.1933 99,055 +0.00(+1.74%)
Aug 24, 2017 0.2179 0.2250 0.1900 0.1900 99,536 -0.02(-9.13%)
Aug 23, 2017 0.2155 0.2155 0.2091 0.2091 23,000 -0.00(-0.43%)
Aug 22, 2017 0.1980 0.2130 0.1980 0.2100 44,660 -0.00(-1.59%)
Aug 21, 2017 0.2040 0.2200 0.1990 0.2134 39,129 -0.00(-1.84%)
Aug 18, 2017 0.2200 0.2200 0.2100 0.2174 10,600 +0.02(+8.70%)
Aug 17, 2017 0.2188 0.2188 0.2000 0.2000 4,100 -0.01(-6.41%)
Aug 16, 2017 0.2100 0.2144 0.2028 0.2137 7,315 +0.00(+1.91%)
Aug 15, 2017 0.2096 0.2130 0.2000 0.2097 32,700 -0.00(-0.38%)
Aug 14, 2017 0.2066 0.2110 0.2000 0.2105 35,932 +0.00(+1.69%)
Aug 11, 2017 0.2184 0.2193 0.2036 0.2070 13,099 -0.01(-5.26%)
Aug 10, 2017 0.2100 0.2188 0.2067 0.2185 65,804 +0.00(+0.41%)
Aug 09, 2017 0.2182 0.2200 0.2100 0.2176 41,590 -0.00(-1.27%)
Aug 08, 2017 0.2200 0.2204 0.2100 0.2204 22,655 -0.00(-1.61%)
Aug 07, 2017 0.2220 0.2250 0.2200 0.2240 47,685 +0.00(+0.00%)
Aug 04, 2017 0.2250 0.2250 0.2100 0.2240 37,881 -0.01(-2.61%)
Aug 03, 2017 0.2195 0.2300 0.2125 0.2300 45,300 +0.00(+2.09%)
Aug 02, 2017 0.2208 0.2287 0.2127 0.2253 20,840 +0.00(+0.00%)
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.