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

Ucore Rare Metals (OP: UURAF )

0.5233 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
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%)
Aug 01, 2019 0.1356 0.1500 0.1356 0.1420 169,920 +0.00(+1.36%)
Jul 31, 2019 0.1500 0.1500 0.1400 0.1401 62,670 -0.00(-2.03%)
Jul 30, 2019 0.1424 0.1482 0.1300 0.1430 39,482 -0.00(-3.05%)
Jul 29, 2019 0.1500 0.1500 0.1290 0.1475 22,850 +0.01(+4.61%)
Jul 26, 2019 0.1492 0.1530 0.1220 0.1410 94,200 +0.01(+8.46%)
Jul 25, 2019 0.1340 0.1380 0.1200 0.1300 190,950 +0.00(+0.00%)
Jul 24, 2019 0.1320 0.1320 0.1200 0.1300 43,750 +0.00(+3.50%)
Jul 23, 2019 0.1275 0.1419 0.1200 0.1256 335,395 -0.02(-12.11%)
Jul 22, 2019 0.1500 0.1500 0.1300 0.1429 143,799 +0.00(+2.07%)
Jul 19, 2019 0.1601 0.1601 0.1350 0.1400 109,100 -0.01(-8.68%)
Jul 18, 2019 0.1530 0.1533 0.1350 0.1533 146,150 +0.00(+2.20%)
Jul 17, 2019 0.1544 0.1610 0.1499 0.1500 108,494 -0.01(-6.60%)
Jul 16, 2019 0.1600 0.1668 0.1600 0.1606 13,115 -0.01(-4.74%)
Jul 15, 2019 0.1475 0.1686 0.1450 0.1686 507,542 +0.02(+16.20%)
Jul 12, 2019 0.1428 0.1560 0.1350 0.1451 124,600 +0.00(+1.75%)
Jul 11, 2019 0.1340 0.1426 0.1282 0.1426 73,615 +0.01(+9.69%)
Jul 10, 2019 0.1228 0.1392 0.1228 0.1300 161,804 +0.00(+0.54%)
Jul 09, 2019 0.1487 0.1487 0.1266 0.1293 487,465 -0.01(-9.58%)
Jul 08, 2019 0.1531 0.1531 0.1411 0.1430 332,466 -0.01(-5.30%)
Jul 05, 2019 0.1610 0.1610 0.1440 0.1510 139,200 -0.01(-5.63%)
Jul 03, 2019 0.1769 0.1769 0.1539 0.1600 37,300 +0.01(+3.23%)
Jul 02, 2019 0.1733 0.1733 0.1511 0.1550 104,200 -0.01(-7.19%)
Jul 01, 2019 0.1668 0.1700 0.1525 0.1670 140,083 -0.00(-2.34%)
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%)
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.