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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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, 2019 0.0785 0.0791 0.0751 0.0759 104,842 -0.00(-2.06%)
Oct 30, 2019 0.0710 0.0820 0.0700 0.0775 256,666 -0.00(-1.65%)
Oct 29, 2019 0.0880 0.0880 0.0765 0.0788 484,563 -0.01(-7.29%)
Oct 28, 2019 0.0800 0.0910 0.0750 0.0850 209,102 +0.00(+0.00%)
Oct 25, 2019 0.0858 0.0859 0.0801 0.0850 504,300 -0.00(-0.47%)
Oct 24, 2019 0.0841 0.0858 0.0801 0.0854 178,556 +0.00(+0.59%)
Oct 23, 2019 0.0870 0.0870 0.0800 0.0849 317,096 +0.00(+3.79%)
Oct 22, 2019 0.0870 0.0870 0.0800 0.0818 708,086 +0.00(+0.74%)
Oct 21, 2019 0.0818 0.0870 0.0762 0.0812 546,664 -0.00(-0.12%)
Oct 18, 2019 0.0857 0.0857 0.0750 0.0813 225,200 +0.00(+0.12%)
Oct 17, 2019 0.0858 0.0870 0.0750 0.0812 1,070,855 -0.00(-0.25%)
Oct 16, 2019 0.0807 0.0849 0.0776 0.0814 255,917 +0.00(+0.00%)
Oct 15, 2019 0.0830 0.0900 0.0795 0.0814 796,090 -0.01(-9.56%)
Oct 14, 2019 0.0700 0.1020 0.0700 0.0900 102,787 +0.00(+0.22%)
Oct 11, 2019 0.0910 0.0940 0.0803 0.0898 365,900 -0.00(-2.60%)
Oct 10, 2019 0.0865 0.0978 0.0865 0.0922 719,295 -0.00(-0.86%)
Oct 09, 2019 0.1030 0.1033 0.0920 0.0930 887,814 -0.02(-17.11%)
Oct 08, 2019 0.1000 0.1122 0.0950 0.1122 125,553 +0.01(+12.20%)
Oct 07, 2019 0.0910 0.1028 0.0905 0.1000 846,891 +0.01(+9.89%)
Oct 04, 2019 0.0945 0.0950 0.0820 0.0910 345,800 -0.00(-2.88%)
Oct 03, 2019 0.0900 0.0940 0.0875 0.0937 333,548 +0.00(+4.11%)
Oct 02, 2019 0.0900 0.0942 0.0802 0.0900 361,828 +0.00(+0.00%)
Oct 01, 2019 0.0971 0.0999 0.0880 0.0900 266,885 -0.00(-1.64%)
Sep 30, 2019 0.0940 0.0959 0.0880 0.0915 480,746 -0.00(-3.28%)
Sep 27, 2019 0.1000 0.1009 0.0870 0.0946 432,900 -0.00(-3.47%)
Sep 26, 2019 0.1000 0.1030 0.0950 0.0980 299,405 -0.00(-1.01%)
Sep 25, 2019 0.0940 0.1080 0.0940 0.0990 405,536 -0.01(-8.67%)
Sep 24, 2019 0.1100 0.1100 0.1000 0.1084 427,939 -0.00(-1.45%)
Sep 23, 2019 0.1125 0.1190 0.1090 0.1100 288,565 -0.01(-7.80%)
Sep 20, 2019 0.1260 0.1260 0.1150 0.1193 228,500 -0.01(-5.32%)
Sep 19, 2019 0.1262 0.1340 0.1200 0.1260 309,846 -0.00(-2.55%)
Sep 18, 2019 0.1276 0.1327 0.1150 0.1293 93,900 -0.00(-2.12%)
Sep 17, 2019 0.1145 0.1369 0.1145 0.1321 257,618 -0.01(-4.90%)
Sep 16, 2019 0.1280 0.1400 0.1207 0.1389 455,634 -0.02(-13.19%)
Sep 13, 2019 0.1400 0.1639 0.1388 0.1600 260,100 +0.02(+15.94%)
Sep 12, 2019 0.1330 0.1468 0.1322 0.1380 536,143 +0.01(+8.15%)
Sep 11, 2019 0.1058 0.1309 0.1058 0.1276 418,923 +0.02(+13.73%)
Sep 10, 2019 0.1750 0.1750 0.1025 0.1122 1,440,316 -0.06(-36.00%)
Sep 09, 2019 0.1684 0.1927 0.1650 0.1753 263,890 -0.00(-2.61%)
Sep 06, 2019 0.1790 0.1879 0.1724 0.1800 70,000 +0.01(+7.08%)
Sep 05, 2019 0.1640 0.1681 0.1570 0.1681 121,834 +0.01(+3.51%)
Sep 04, 2019 0.1539 0.1650 0.1500 0.1624 224,273 +0.01(+4.77%)
Sep 03, 2019 0.1660 0.1660 0.1500 0.1550 34,439 +0.00(+1.64%)
Aug 30, 2019 0.1535 0.1600 0.1520 0.1525 47,600 -0.00(-0.65%)
Aug 29, 2019 0.1500 0.1550 0.1380 0.1535 105,931 +0.01(+3.86%)
Aug 28, 2019 0.1500 0.1500 0.1380 0.1478 49,382 -0.00(-0.94%)
Aug 27, 2019 0.1500 0.1500 0.1380 0.1492 52,100 -0.00(-0.47%)
Aug 26, 2019 0.1500 0.1500 0.1400 0.1499 97,350 +0.01(+7.07%)
Aug 23, 2019 0.1400 0.1467 0.1399 0.1400 64,400 +0.00(+0.65%)
Aug 22, 2019 0.1456 0.1500 0.1300 0.1391 62,056 -0.00(-0.64%)
Aug 21, 2019 0.1263 0.1400 0.1263 0.1400 44,400 +0.01(+7.69%)
Aug 20, 2019 0.1415 0.1415 0.1250 0.1300 137,200 +0.00(+0.00%)
Aug 19, 2019 0.1280 0.1377 0.1280 0.1300 54,565 -0.01(-4.41%)
Aug 16, 2019 0.1328 0.1419 0.1310 0.1360 58,600 -0.01(-4.23%)
Aug 15, 2019 0.1451 0.1455 0.1356 0.1420 34,656 -0.00(-2.14%)
Aug 14, 2019 0.1451 0.1539 0.1450 0.1451 16,700 -0.00(-0.27%)
Aug 13, 2019 0.1430 0.1530 0.1430 0.1455 110,528 -0.00(-0.68%)
Aug 12, 2019 0.1560 0.1598 0.1465 0.1465 19,300 -0.01(-3.30%)
Aug 09, 2019 0.1500 0.1569 0.1415 0.1515 66,300 +0.00(+0.20%)
Aug 08, 2019 0.1491 0.1524 0.1356 0.1512 50,533 +0.00(+2.23%)
Aug 07, 2019 0.1308 0.1480 0.1308 0.1479 53,540 +0.02(+13.77%)
Aug 06, 2019 0.1500 0.1500 0.1300 0.1300 171,500 -0.02(-13.33%)
Aug 05, 2019 0.1599 0.1650 0.1401 0.1500 364,235 -0.01(-4.52%)
Aug 02, 2019 0.1500 0.1599 0.1451 0.1571 169,100 +0.02(+10.63%)
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.