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

Ucore Rare Metals (OP: UURAF )

0.5290 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Dec 31, 2018 0.0930 0.0930 0.0800 0.0800 353,000 -0.00(-2.68%)
Dec 28, 2018 0.0974 0.1000 0.0800 0.0822 113,300 -0.02(-17.80%)
Dec 27, 2018 0.0905 0.1010 0.0900 0.1000 199,509 +0.01(+5.49%)
Dec 26, 2018 0.0900 0.1070 0.0800 0.0948 240,275 -0.00(-3.46%)
Dec 24, 2018 0.0945 0.1040 0.0800 0.0982 111,300 +0.01(+9.11%)
Dec 21, 2018 0.0900 0.1010 0.0870 0.0900 73,200 -0.01(-12.37%)
Dec 20, 2018 0.0900 0.1027 0.0860 0.1027 127,543 +0.01(+14.75%)
Dec 19, 2018 0.1000 0.1090 0.0850 0.0895 107,451 -0.01(-10.50%)
Dec 18, 2018 0.1000 0.1000 0.0916 0.1000 23,200 +0.00(+0.00%)
Dec 17, 2018 0.1066 0.1066 0.0916 0.1000 120,373 -0.02(-15.18%)
Dec 14, 2018 0.1030 0.1250 0.1030 0.1179 46,800 +0.01(+6.99%)
Dec 13, 2018 0.1232 0.1240 0.1102 0.1102 26,575 +0.00(+0.18%)
Dec 12, 2018 0.1050 0.1154 0.1000 0.1100 71,200 +0.01(+10.00%)
Dec 11, 2018 0.1150 0.1150 0.0910 0.1000 369,508 -0.01(-9.09%)
Dec 10, 2018 0.1255 0.1270 0.1000 0.1100 138,399 -0.01(-11.43%)
Dec 07, 2018 0.1200 0.1250 0.1147 0.1242 45,600 +0.00(+0.49%)
Dec 06, 2018 0.1080 0.1258 0.1069 0.1236 170,515 +0.02(+18.39%)
Dec 04, 2018 0.0956 0.1044 0.0900 0.1044 399,000 +0.01(+16.00%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0900 204,300 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.0810 0.0900 935,400 -0.01(-10.36%)
Nov 29, 2018 0.1112 0.1150 0.0998 0.1004 256,500 -0.01(-6.43%)
Nov 28, 2018 0.1150 0.1200 0.1025 0.1073 95,610 +0.00(+0.28%)
Nov 27, 2018 0.1220 0.1220 0.1070 0.1070 161,973 -0.01(-10.83%)
Nov 26, 2018 0.1221 0.1306 0.1151 0.1200 167,287 -0.01(-7.69%)
Nov 23, 2018 0.1300 0.1300 0.1249 0.1300 29,600 +0.00(+2.28%)
Nov 21, 2018 0.1271 0.1271 0.1271 0 -0.00(-0.70%)
Nov 20, 2018 0.1337 0.1337 0.1200 0.1280 119,538 -0.01(-3.76%)
Nov 19, 2018 0.1300 0.1346 0.1300 0.1330 266,548 -0.00(-1.12%)
Nov 16, 2018 0.1260 0.1345 0.1260 0.1345 58,200 +0.00(+3.46%)
Nov 15, 2018 0.1330 0.1330 0.1300 0.1300 154,841 +0.00(+0.00%)
Nov 14, 2018 0.1305 0.1305 0.1300 0.1300 26,900 -0.01(-6.34%)
Nov 13, 2018 0.1300 0.1389 0.1300 0.1388 39,210 +0.00(+0.58%)
Nov 12, 2018 0.1400 0.1400 0.1300 0.1380 113,725 -0.00(-1.78%)
Nov 09, 2018 0.1400 0.1500 0.1400 0.1405 131,200 -0.00(-1.75%)
Nov 08, 2018 0.1490 0.1571 0.1406 0.1430 412,027 -0.00(-2.32%)
Nov 07, 2018 0.1127 0.1600 0.1127 0.1464 313,518 +0.01(+7.65%)
Nov 05, 2018 0.1360 0.1360 0.1360 0 +0.00(+3.03%)
Nov 02, 2018 0.1395 0.1395 0.1320 0.1320 67,500 +0.00(+1.54%)
Nov 01, 2018 0.1378 0.1390 0.1300 0.1300 127,300 +0.00(+1.01%)
Oct 31, 2018 0.1335 0.1350 0.1287 0.1287 45,400 -0.00(-2.50%)
Oct 30, 2018 0.1400 0.1420 0.1259 0.1320 152,310 -0.01(-5.04%)
Oct 29, 2018 0.1270 0.1400 0.1270 0.1390 101,178 +0.01(+10.76%)
Oct 26, 2018 0.1312 0.1350 0.1210 0.1255 62,100 -0.01(-5.00%)
Oct 25, 2018 0.1291 0.1330 0.1240 0.1321 113,248 -0.00(-1.42%)
Oct 24, 2018 0.1439 0.1439 0.1295 0.1340 124,356 -0.01(-4.29%)
Oct 23, 2018 0.1350 0.1400 0.1323 0.1400 31,557 +0.00(+1.74%)
Oct 22, 2018 0.1317 0.1410 0.1291 0.1376 129,544 +0.01(+5.85%)
Oct 19, 2018 0.1337 0.1375 0.1300 0.1300 74,500 +0.00(+0.00%)
Oct 18, 2018 0.1359 0.1410 0.1282 0.1300 150,951 -0.00(-1.89%)
Oct 17, 2018 0.1300 0.1399 0.1288 0.1325 172,123 -0.01(-4.68%)
Oct 16, 2018 0.1350 0.1417 0.1300 0.1390 200,600 -0.00(-0.50%)
Oct 15, 2018 0.1405 0.1405 0.1328 0.1397 91,828 -0.00(-0.21%)
Oct 12, 2018 0.1490 0.1491 0.1382 0.1400 45,600 +0.00(+0.07%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1399 239,266 +0.00(+2.87%)
Oct 10, 2018 0.1550 0.1550 0.1360 0.1360 94,017 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1500 0.1360 0.1360 165,819 -0.02(-11.69%)
Oct 08, 2018 0.1465 0.1540 0.1465 0.1540 139,050 +0.01(+6.28%)
Oct 05, 2018 0.1449 0.1455 0.1400 0.1449 54,200 +0.01(+8.22%)
Oct 04, 2018 0.1457 0.1465 0.1339 0.1339 116,375 -0.01(-3.67%)
Oct 03, 2018 0.1430 0.1463 0.1360 0.1390 137,300 -0.00(-0.36%)
Oct 02, 2018 0.1523 0.1540 0.1395 0.1395 124,975 -0.01(-6.38%)
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.