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 31, 2018 0.1700 0.1753 0.1650 0.1700 106,565 +0.00(+0.41%)
Jan 30, 2018 0.1700 0.1734 0.1650 0.1693 95,510 +0.01(+5.81%)
Jan 29, 2018 0.1600 0.1652 0.1521 0.1600 48,779 -0.00(-2.79%)
Jan 26, 2018 0.1660 0.1674 0.1510 0.1646 74,781 +0.00(+0.67%)
Jan 25, 2018 0.1600 0.1651 0.1596 0.1635 115,548 +0.00(+2.19%)
Jan 24, 2018 0.1575 0.1700 0.1505 0.1600 396,589 +0.00(+1.27%)
Jan 23, 2018 0.1670 0.1810 0.1539 0.1580 334,363 -0.02(-12.22%)
Jan 22, 2018 0.1750 0.1800 0.1700 0.1800 228,525 -0.00(-1.91%)
Jan 19, 2018 0.1800 0.1835 0.1754 0.1835 31,779 +0.00(+2.23%)
Jan 18, 2018 0.1850 0.1866 0.1790 0.1795 125,417 -0.01(-2.97%)
Jan 17, 2018 0.1830 0.1882 0.1800 0.1850 154,595 +0.00(+0.98%)
Jan 16, 2018 0.1875 0.1900 0.1832 0.1832 43,165 -0.01(-3.68%)
Jan 12, 2018 0.1902 0.1902 0.1902 0 +0.00(+0.11%)
Jan 11, 2018 0.1850 0.1970 0.1850 0.1900 27,000 +0.00(+0.00%)
Jan 10, 2018 0.1795 0.2000 0.1795 0.1900 181,701 -0.00(-1.61%)
Jan 09, 2018 0.1975 0.2000 0.1850 0.1931 110,860 -0.00(-2.47%)
Jan 08, 2018 0.2000 0.2000 0.1980 0.1980 103,303 -0.00(-1.51%)
Jan 05, 2018 0.2050 0.2050 0.2000 0.2010 48,500 +0.00(+0.02%)
Jan 04, 2018 0.2020 0.2100 0.1980 0.2010 232,568 -0.01(-4.29%)
Jan 03, 2018 0.1900 0.2100 0.1900 0.2100 126,600 +0.02(+8.25%)
Jan 02, 2018 0.1980 0.2050 0.1940 0.1940 77,600 -0.00(-2.12%)
Dec 29, 2017 0.1982 0.1982 0.1982 0 +0.01(+5.40%)
Dec 28, 2017 0.1894 0.1998 0.1880 0.1880 73,764 -0.01(-3.96%)
Dec 27, 2017 0.2000 0.2000 0.1900 0.1958 61,385 -0.00(-2.10%)
Dec 26, 2017 0.1980 0.2020 0.1900 0.2000 168,458 +0.01(+2.56%)
Dec 22, 2017 0.1925 0.1980 0.1851 0.1950 274,873 +0.00(+0.52%)
Dec 21, 2017 0.1950 0.1950 0.1850 0.1940 187,573 -0.00(-0.51%)
Dec 20, 2017 0.1960 0.2000 0.1850 0.1950 163,200 +0.00(+0.00%)
Dec 19, 2017 0.1940 0.1950 0.1850 0.1950 57,199 +0.00(+0.52%)
Dec 18, 2017 0.2000 0.2000 0.1852 0.1940 152,200 +0.00(+2.11%)
Dec 15, 2017 0.1872 0.1954 0.1860 0.1900 85,100 -0.00(-0.52%)
Dec 14, 2017 0.1960 0.1960 0.1860 0.1910 80,289 -0.01(-4.50%)
Dec 13, 2017 0.1926 0.2000 0.1895 0.2000 70,600 +0.01(+5.26%)
Dec 12, 2017 0.1820 0.1972 0.1820 0.1900 90,449 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.1900 0.1900 57,200 -0.01(-3.06%)
Dec 08, 2017 0.1836 0.1960 0.1836 0.1960 113,185 +0.00(+2.08%)
Dec 07, 2017 0.1970 0.2000 0.1858 0.1920 74,646 -0.01(-2.98%)
Dec 06, 2017 0.2000 0.2000 0.1900 0.1979 53,900 +0.01(+4.16%)
Dec 05, 2017 0.2010 0.2065 0.1900 0.1900 132,500 -0.01(-5.00%)
Dec 04, 2017 0.2075 0.2100 0.1900 0.2000 19,485 -0.01(-3.61%)
Dec 01, 2017 0.2000 0.2075 0.2000 0.2075 82,990 +0.01(+3.96%)
Nov 30, 2017 0.1888 0.2000 0.1888 0.1996 82,650 -0.00(-0.35%)
Nov 29, 2017 0.2043 0.2071 0.1898 0.2003 129,499 +0.00(+0.15%)
Nov 28, 2017 0.2050 0.2090 0.2000 0.2000 136,599 -0.00(-2.44%)
Nov 27, 2017 0.2000 0.2129 0.2000 0.2050 67,580 -0.00(-0.97%)
Nov 24, 2017 0.2100 0.2144 0.2037 0.2070 37,679 -0.00(-1.43%)
Nov 22, 2017 0.2150 0.2160 0.2098 0.2100 51,320 -0.01(-3.27%)
Nov 21, 2017 0.2115 0.2202 0.2100 0.2171 21,399 +0.01(+3.41%)
Nov 20, 2017 0.2210 0.2302 0.2000 0.2099 297,743 -0.02(-6.69%)
Nov 17, 2017 0.2275 0.2372 0.2160 0.2250 312,438 -0.01(-2.34%)
Nov 16, 2017 0.2180 0.2310 0.2082 0.2304 120,629 +0.02(+9.71%)
Nov 15, 2017 0.2200 0.2200 0.2054 0.2100 9,750 -0.01(-5.58%)
Nov 14, 2017 0.2020 0.2224 0.2020 0.2224 49,400 +0.01(+5.85%)
Nov 13, 2017 0.2098 0.2145 0.2080 0.2101 15,825 -0.01(-4.50%)
Nov 10, 2017 0.2000 0.2200 0.2000 0.2200 222,987 +0.02(+10.00%)
Nov 09, 2017 0.2025 0.2100 0.1960 0.2000 194,897 -0.00(-1.48%)
Nov 08, 2017 0.2140 0.2140 0.2000 0.2030 94,202 -0.01(-4.92%)
Nov 07, 2017 0.2074 0.2135 0.2030 0.2135 14,101 +0.00(+1.57%)
Nov 06, 2017 0.2088 0.2150 0.2088 0.2102 25,450 +0.00(+0.10%)
Nov 03, 2017 0.2200 0.2234 0.2090 0.2100 75,465 -0.01(-4.55%)
Nov 02, 2017 0.2209 0.2209 0.2200 0.2200 2,250 +0.01(+4.76%)
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.