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

Ucore Rare Metals (OP: UURAF )

0.4650 +0.0021 (+0.45%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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 (%)
Jun 28, 2019 0.1768 0.1800 0.1710 0.1710 208,700 -0.01(-5.11%)
Jun 27, 2019 0.1820 0.1860 0.1710 0.1802 166,110 +0.00(+1.81%)
Jun 26, 2019 0.1870 0.1950 0.1723 0.1770 119,181 -0.01(-4.32%)
Jun 25, 2019 0.1900 0.1930 0.1830 0.1850 274,770 -0.01(-5.76%)
Jun 24, 2019 0.1880 0.2000 0.1861 0.1963 64,880 +0.01(+4.81%)
Jun 21, 2019 0.2000 0.2000 0.1830 0.1873 159,000 -0.01(-6.35%)
Jun 20, 2019 0.2000 0.2000 0.1900 0.2000 102,057 +0.01(+2.56%)
Jun 19, 2019 0.1950 0.2079 0.1900 0.1950 112,077 +0.00(+0.00%)
Jun 18, 2019 0.1895 0.2037 0.1895 0.1950 324,673 +0.00(+1.19%)
Jun 17, 2019 0.1830 0.1927 0.1800 0.1927 266,373 +0.01(+2.83%)
Jun 14, 2019 0.1903 0.1928 0.1700 0.1874 263,500 +0.01(+2.91%)
Jun 13, 2019 0.1600 0.1839 0.1600 0.1821 120,616 +0.00(+2.19%)
Jun 12, 2019 0.1756 0.1857 0.1706 0.1782 177,009 -0.01(-3.36%)
Jun 11, 2019 0.1910 0.1940 0.1750 0.1844 141,558 -0.01(-5.34%)
Jun 10, 2019 0.1830 0.2001 0.1800 0.1948 375,943 +0.01(+3.34%)
Jun 07, 2019 0.1720 0.2083 0.1720 0.1885 855,300 +0.03(+21.61%)
Jun 06, 2019 0.1400 0.1761 0.1400 0.1550 455,644 +0.02(+10.87%)
Jun 05, 2019 0.1562 0.1591 0.1300 0.1398 312,250 -0.01(-8.27%)
Jun 04, 2019 0.1974 0.2013 0.1400 0.1524 762,299 -0.04(-22.21%)
Jun 03, 2019 0.2070 0.2202 0.1850 0.1959 1,080,493 -0.00(-2.20%)
May 31, 2019 0.1940 0.2200 0.1900 0.2003 1,137,300 +0.01(+3.89%)
May 30, 2019 0.1880 0.2500 0.1800 0.1928 3,550,530 +0.02(+13.41%)
May 29, 2019 0.1327 0.1800 0.1315 0.1700 2,030,054 +0.05(+43.95%)
May 28, 2019 0.1190 0.1230 0.1096 0.1181 159,325 -0.01(-5.29%)
May 24, 2019 0.1040 0.1260 0.1040 0.1247 150,300 +0.01(+5.59%)
May 23, 2019 0.1200 0.1200 0.1040 0.1181 232,525 -0.00(-1.50%)
May 22, 2019 0.1265 0.1265 0.1074 0.1199 131,609 -0.01(-4.84%)
May 21, 2019 0.0950 0.1360 0.0950 0.1260 392,318 +0.02(+20.00%)
May 20, 2019 0.1070 0.1095 0.0861 0.1050 283,109 +0.01(+6.49%)
May 17, 2019 0.1020 0.1020 0.0860 0.0986 68,200 +0.00(+3.79%)
May 16, 2019 0.0874 0.0990 0.0850 0.0950 66,500 +0.01(+11.76%)
May 15, 2019 0.0872 0.0872 0.0850 0.0850 32,000 -0.00(-2.30%)
May 14, 2019 0.1020 0.1020 0.0870 0.0870 190,209 -0.00(-4.19%)
May 13, 2019 0.0830 0.0993 0.0830 0.0908 7,390 +0.00(+2.95%)
May 10, 2019 0.0750 0.1010 0.0750 0.0882 103,200 -0.00(-1.45%)
May 09, 2019 0.0840 0.0941 0.0840 0.0895 81,908 -0.01(-5.79%)
May 08, 2019 0.0825 0.0978 0.0825 0.0950 115,886 +0.01(+15.43%)
May 07, 2019 0.0830 0.0940 0.0823 0.0823 31,152 -0.01(-13.37%)
May 06, 2019 0.0929 0.0958 0.0900 0.0950 79,700 +0.00(+3.26%)
May 03, 2019 0.0919 0.0920 0.0882 0.0920 37,100 -0.00(-1.18%)
May 02, 2019 0.0893 0.0931 0.0830 0.0931 16,500 +0.00(+3.10%)
May 01, 2019 0.0847 0.0903 0.0780 0.0903 40,500 +0.01(+10.12%)
Apr 30, 2019 0.0730 0.0890 0.0730 0.0820 100,577 -0.01(-7.03%)
Apr 29, 2019 0.0894 0.0894 0.0761 0.0882 93,950 -0.00(-2.22%)
Apr 26, 2019 0.0738 0.0902 0.0738 0.0902 110,300 +0.01(+11.36%)
Apr 25, 2019 0.0840 0.0841 0.0810 0.0810 5,500 -0.00(-3.57%)
Apr 24, 2019 0.0745 0.0850 0.0739 0.0840 239,375 -0.01(-7.69%)
Apr 23, 2019 0.0800 0.0913 0.0690 0.0910 125,700 +0.00(+0.89%)
Apr 22, 2019 0.0780 0.0902 0.0700 0.0902 86,951 +0.01(+15.64%)
Apr 18, 2019 0.0855 0.0855 0.0780 0.0780 26,500 -0.01(-12.36%)
Apr 17, 2019 0.0900 0.0933 0.0810 0.0890 57,038 +0.01(+10.97%)
Apr 16, 2019 0.0780 0.0900 0.0780 0.0802 86,550 +0.00(+2.43%)
Apr 15, 2019 0.0850 0.0876 0.0783 0.0783 54,500 -0.01(-13.00%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Apr 11, 2019 0.0810 0.0900 0.0810 0.0900 80,400 +0.00(+5.88%)
Apr 10, 2019 0.0850 0.0880 0.0810 0.0850 77,700 +0.00(+0.59%)
Apr 09, 2019 0.0850 0.0852 0.0800 0.0845 69,880 +0.01(+15.60%)
Apr 08, 2019 0.0710 0.0850 0.0710 0.0731 38,411 -0.00(-5.68%)
Apr 05, 2019 0.0650 0.0850 0.0650 0.0775 128,600 -0.01(-8.82%)
Apr 04, 2019 0.0770 0.0850 0.0747 0.0850 66,823 +0.01(+8.97%)
Apr 03, 2019 0.0700 0.0790 0.0700 0.0780 8,180 +0.00(+5.98%)
Apr 02, 2019 0.0690 0.0850 0.0690 0.0736 111,452 +0.00(+2.94%)
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.