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

Ucore Rare Metals (OP: UURAF )

0.5220 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 13, 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 (%)
Jul 31, 2020 0.1060 0.1060 0.0950 0.1040 182,100 -0.00(-0.10%)
Jul 30, 2020 0.0995 0.1080 0.0953 0.1041 452,729 +0.00(+0.10%)
Jul 29, 2020 0.1080 0.1100 0.0999 0.1040 626,168 +0.00(+1.86%)
Jul 28, 2020 0.1120 0.1200 0.1020 0.1021 569,307 -0.01(-7.27%)
Jul 27, 2020 0.0986 0.1101 0.0926 0.1101 1,211,880 +0.01(+12.35%)
Jul 24, 2020 0.0948 0.0983 0.0925 0.0980 549,900 +0.00(+3.70%)
Jul 23, 2020 0.0949 0.0985 0.0900 0.0945 257,564 +0.00(+3.85%)
Jul 22, 2020 0.0957 0.0957 0.0900 0.0910 664,644 -0.01(-6.19%)
Jul 21, 2020 0.0900 0.0978 0.0900 0.0970 362,762 +0.00(+2.97%)
Jul 20, 2020 0.1000 0.1012 0.0906 0.0942 593,871 -0.01(-5.80%)
Jul 17, 2020 0.1012 0.1012 0.0901 0.1000 826,800 +0.00(+2.04%)
Jul 16, 2020 0.0981 0.0990 0.0920 0.0980 616,135 +0.00(+3.27%)
Jul 15, 2020 0.0999 0.0999 0.0920 0.0949 84,477 +0.00(+3.15%)
Jul 14, 2020 0.0900 0.0979 0.0900 0.0920 208,663 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1011 0.0902 0.0920 223,251 +0.00(+1.21%)
Jul 10, 2020 0.1005 0.1005 0.0900 0.0909 484,600 -0.00(-2.26%)
Jul 09, 2020 0.0989 0.0989 0.0900 0.0930 379,581 -0.00(-3.43%)
Jul 08, 2020 0.0940 0.0979 0.0910 0.0963 464,170 +0.00(+2.01%)
Jul 07, 2020 0.1100 0.1100 0.0910 0.0944 375,761 -0.00(-4.84%)
Jul 06, 2020 0.0941 0.1009 0.0920 0.0992 615,700 +0.01(+6.55%)
Jul 02, 2020 0.1000 0.1049 0.0931 0.0931 410,100 -0.01(-7.55%)
Jul 01, 2020 0.0938 0.1100 0.0938 0.1007 243,133 +0.00(+0.80%)
Jun 30, 2020 0.1000 0.1000 0.0910 0.0999 398,733 +0.00(+4.50%)
Jun 29, 2020 0.1000 0.1005 0.0891 0.0956 271,767 +0.01(+6.22%)
Jun 26, 2020 0.0973 0.1000 0.0900 0.0900 637,500 -0.01(-7.50%)
Jun 25, 2020 0.0974 0.0974 0.0920 0.0973 296,109 +0.00(+5.19%)
Jun 24, 2020 0.0906 0.0991 0.0906 0.0925 308,397 -0.00(-0.54%)
Jun 23, 2020 0.1000 0.1000 0.0924 0.0930 244,649 -0.00(-3.13%)
Jun 22, 2020 0.0995 0.1000 0.0923 0.0960 149,302 -0.00(-1.94%)
Jun 19, 2020 0.0999 0.0999 0.0893 0.0979 966,600 +0.01(+7.58%)
Jun 18, 2020 0.0855 0.0965 0.0855 0.0910 487,786 +0.00(+2.94%)
Jun 17, 2020 0.0970 0.0970 0.0848 0.0884 769,862 -0.00(-2.86%)
Jun 16, 2020 0.0935 0.1000 0.0850 0.0910 557,517 -0.00(-2.15%)
Jun 15, 2020 0.0912 0.0973 0.0872 0.0930 587,677 +0.00(+2.20%)
Jun 12, 2020 0.0990 0.0990 0.0900 0.0910 426,600 +0.00(+1.11%)
Jun 11, 2020 0.1080 0.1093 0.0880 0.0900 1,464,239 -0.01(-14.29%)
Jun 10, 2020 0.1149 0.1149 0.1030 0.1050 395,368 -0.00(-2.87%)
Jun 09, 2020 0.1029 0.1169 0.1029 0.1081 317,356 -0.00(-1.73%)
Jun 08, 2020 0.1340 0.1365 0.1090 0.1100 675,432 -0.01(-8.49%)
Jun 05, 2020 0.1060 0.1250 0.1030 0.1202 2,117,500 +0.02(+15.58%)
Jun 04, 2020 0.1000 0.1113 0.1000 0.1040 851,495 +0.00(+0.00%)
Jun 03, 2020 0.1120 0.1120 0.1000 0.1040 678,323 -0.01(-5.45%)
Jun 02, 2020 0.1145 0.1165 0.1030 0.1100 752,796 -0.01(-5.90%)
Jun 01, 2020 0.1068 0.1172 0.1036 0.1169 441,307 +0.01(+8.24%)
May 29, 2020 0.1175 0.1182 0.1040 0.1080 545,600 -0.01(-4.42%)
May 28, 2020 0.1200 0.1225 0.1100 0.1130 382,550 -0.01(-5.68%)
May 27, 2020 0.1186 0.1252 0.1150 0.1198 496,009 -0.00(-0.08%)
May 26, 2020 0.1296 0.1300 0.1151 0.1199 755,999 -0.01(-6.33%)
May 22, 2020 0.1238 0.1300 0.1100 0.1280 840,600 +0.01(+11.69%)
May 21, 2020 0.1240 0.1240 0.1081 0.1146 398,605 +0.00(+3.06%)
May 20, 2020 0.1230 0.1230 0.1110 0.1112 362,593 -0.01(-7.33%)
May 19, 2020 0.1250 0.1250 0.1100 0.1200 286,136 -0.01(-4.00%)
May 18, 2020 0.1046 0.1287 0.1046 0.1250 673,119 +0.01(+5.93%)
May 15, 2020 0.1085 0.1200 0.1050 0.1180 536,200 +0.01(+12.06%)
May 14, 2020 0.1088 0.1135 0.1000 0.1053 501,597 -0.01(-6.40%)
May 13, 2020 0.1030 0.1231 0.1030 0.1125 270,787 -0.01(-6.95%)
May 12, 2020 0.1190 0.1209 0.1100 0.1209 180,498 +0.01(+8.33%)
May 11, 2020 0.1300 0.1339 0.1116 0.1116 263,478 -0.01(-5.18%)
May 08, 2020 0.1222 0.1250 0.1153 0.1177 240,800 -0.00(-2.73%)
May 07, 2020 0.1249 0.1259 0.1175 0.1210 425,206 +0.01(+9.01%)
May 06, 2020 0.1205 0.1280 0.1101 0.1110 171,579 -0.01(-7.50%)
May 05, 2020 0.1240 0.1276 0.1151 0.1200 241,836 +0.00(+1.69%)
May 04, 2020 0.1103 0.1280 0.1084 0.1180 907,616 +0.00(+2.61%)
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.