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

Ucore Rare Metals (OP: UURAF )

0.5023 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
Feb 28, 2018 0.1485 0.1572 0.1420 0.1550 35,500 +0.01(+5.08%)
Feb 27, 2018 0.1590 0.1590 0.1420 0.1475 63,155 -0.00(-1.67%)
Feb 26, 2018 0.1546 0.1590 0.1500 0.1500 83,583 -0.01(-3.23%)
Feb 23, 2018 0.1456 0.1550 0.1400 0.1550 81,400 +0.01(+4.73%)
Feb 22, 2018 0.1480 40,166 -0.00(-2.44%)
Feb 21, 2018 0.1471 0.1550 0.1471 0.1517 173,580 +0.01(+4.62%)
Feb 20, 2018 0.1540 0.1540 0.1430 0.1450 108,639 -0.01(-8.11%)
Feb 16, 2018 0.1578 0.1578 0.1578 0 -0.01(-3.19%)
Feb 15, 2018 0.1581 0.1640 0.1540 0.1630 31,535 +0.01(+3.76%)
Feb 14, 2018 0.1568 0.1577 0.1530 0.1571 77,508 +0.01(+9.10%)
Feb 13, 2018 0.1445 0.1569 0.1440 0.1440 113,634 -0.01(-5.26%)
Feb 12, 2018 0.1533 0.1540 0.1420 0.1520 54,055 -0.00(-2.44%)
Feb 09, 2018 0.1510 0.1587 0.1475 0.1558 131,933 +0.00(+1.63%)
Feb 08, 2018 0.1600 0.1600 0.1517 0.1533 100,147 -0.00(-1.22%)
Feb 07, 2018 0.1500 0.1500 0.1487 0.1552 208,260 +0.00(+2.58%)
Feb 06, 2018 0.1500 0.1596 0.1420 0.1513 62,062 +0.00(+0.20%)
Feb 05, 2018 0.1576 0.1555 0.1510 210,285 -0.00(-2.89%)
Feb 02, 2018 0.1590 0.1683 0.1400 0.1555 231,359 -0.01(-8.31%)
Feb 01, 2018 0.1665 0.1750 0.1650 0.1696 113,863 -0.00(-0.24%)
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%)
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.