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

Ucore Rare Metals (OP: UURAF )

0.5025 -0.0165 (-3.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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, 2019 0.1750 0.1750 0.1610 0.1650 362,100 -0.01(-5.66%)
Dec 30, 2019 0.1740 0.1750 0.1650 0.1749 494,671 +0.00(+2.88%)
Dec 27, 2019 0.1692 0.1805 0.1610 0.1700 679,800 -0.01(-5.61%)
Dec 26, 2019 0.1700 0.1830 0.1650 0.1801 1,742,576 +0.01(+6.44%)
Dec 24, 2019 0.1786 0.1880 0.1500 0.1692 1,071,200 -0.01(-3.86%)
Dec 23, 2019 0.1425 0.1900 0.1400 0.1760 2,547,441 +0.04(+32.23%)
Dec 20, 2019 0.1337 0.1450 0.1300 0.1331 730,500 +0.01(+5.22%)
Dec 19, 2019 0.1110 0.1340 0.1040 0.1265 761,670 +0.02(+15.00%)
Dec 18, 2019 0.1085 0.1169 0.1047 0.1100 304,915 -0.00(-1.79%)
Dec 17, 2019 0.1100 0.1203 0.1061 0.1120 308,274 -0.00(-2.69%)
Dec 16, 2019 0.1190 0.1300 0.1100 0.1151 857,558 -0.01(-6.42%)
Dec 13, 2019 0.1250 0.1250 0.1108 0.1230 519,600 +0.00(+3.36%)
Dec 12, 2019 0.1450 0.1580 0.1070 0.1190 2,652,765 -0.03(-19.59%)
Dec 11, 2019 0.1140 0.1500 0.1011 0.1480 3,736,404 +0.05(+56.61%)
Dec 10, 2019 0.0810 0.1021 0.0810 0.0945 154,626 +0.01(+8.00%)
Dec 09, 2019 0.0850 0.0898 0.0801 0.0875 192,498 +0.00(+2.94%)
Dec 06, 2019 0.0900 0.0900 0.0760 0.0850 157,500 +0.00(+1.19%)
Dec 05, 2019 0.0875 0.0875 0.0800 0.0840 27,421 +0.00(+0.24%)
Dec 04, 2019 0.0839 0.0839 0.0800 0.0838 86,749 -0.00(-0.12%)
Dec 03, 2019 0.0838 0.0839 0.0819 0.0839 350,596 +0.00(+4.88%)
Dec 02, 2019 0.0841 0.0841 0.0785 0.0800 333,730 -0.00(-4.65%)
Nov 29, 2019 0.0739 0.0839 0.0721 0.0839 49,200 +0.00(+4.88%)
Nov 27, 2019 0.0760 0.0839 0.0760 0.0800 51,300 -0.00(-4.65%)
Nov 26, 2019 0.0738 0.0839 0.0738 0.0839 63,485 +0.01(+11.13%)
Nov 25, 2019 0.0750 0.0829 0.0750 0.0755 190,350 +0.00(+0.67%)
Nov 22, 2019 0.0850 0.0850 0.0750 0.0750 33,300 -0.01(-6.25%)
Nov 21, 2019 0.0705 0.0800 0.0705 0.0800 50,292 +0.01(+12.52%)
Nov 20, 2019 0.0715 0.0779 0.0711 0.0711 92,313 -0.01(-8.14%)
Nov 19, 2019 0.0794 0.0794 0.0740 0.0774 507,423 +0.00(+1.31%)
Nov 18, 2019 0.0770 0.0801 0.0750 0.0764 173,884 -0.00(-2.68%)
Nov 15, 2019 0.0750 0.0789 0.0750 0.0785 97,400 +0.00(+4.67%)
Nov 14, 2019 0.0797 0.0797 0.0750 0.0750 154,666 -0.00(-0.79%)
Nov 13, 2019 0.0800 0.0810 0.0755 0.0756 54,765 -0.00(-3.32%)
Nov 12, 2019 0.0703 0.0799 0.0703 0.0782 106,543 +0.00(+0.39%)
Nov 11, 2019 0.0800 0.0820 0.0756 0.0779 345,930 -0.00(-1.77%)
Nov 08, 2019 0.0812 0.0812 0.0793 0.0793 89,700 +0.00(+1.67%)
Nov 07, 2019 0.0728 0.0798 0.0728 0.0780 115,090 +0.00(+1.30%)
Nov 06, 2019 0.0770 0.0800 0.0760 0.0770 197,980 +0.00(+0.00%)
Nov 05, 2019 0.0817 0.0817 0.0755 0.0770 55,744 +0.00(+0.00%)
Nov 04, 2019 0.0800 0.0820 0.0760 0.0770 291,164 +0.00(+0.00%)
Nov 01, 2019 0.0740 0.0820 0.0740 0.0770 1,216,800 +0.00(+1.45%)
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%)
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.