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

Ucore Rare Metals (OP: UURAF )

0.5240 -0.0210 (-3.85%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Feb 28, 2020 0.1100 0.1170 0.0980 0.1000 445,500 -0.01(-9.09%)
Feb 27, 2020 0.1200 0.1261 0.1085 0.1100 453,549 -0.01(-11.29%)
Feb 26, 2020 0.1170 0.1281 0.1150 0.1240 397,382 -0.01(-4.62%)
Feb 25, 2020 0.1375 0.1425 0.1260 0.1300 269,581 -0.01(-7.14%)
Feb 24, 2020 0.1440 0.1500 0.1300 0.1400 288,528 -0.01(-5.66%)
Feb 21, 2020 0.1440 0.1529 0.1370 0.1484 94,200 +0.00(+0.88%)
Feb 20, 2020 0.1370 0.1588 0.1370 0.1471 128,466 -0.00(-1.93%)
Feb 19, 2020 0.1500 0.1590 0.1500 0.1500 172,107 +0.01(+3.45%)
Feb 18, 2020 0.1570 0.1570 0.1420 0.1450 269,090 -0.01(-3.33%)
Feb 14, 2020 0.1560 0.1560 0.1420 0.1500 222,200 +0.00(+1.35%)
Feb 13, 2020 0.1425 0.1549 0.1366 0.1480 216,308 +0.01(+3.86%)
Feb 12, 2020 0.1428 0.1550 0.1415 0.1425 439,176 -0.01(-5.00%)
Feb 11, 2020 0.1486 0.1540 0.1443 0.1500 678,033 +0.01(+7.14%)
Feb 10, 2020 0.1365 0.1483 0.1270 0.1400 627,434 +0.02(+12.00%)
Feb 07, 2020 0.1290 0.1337 0.1200 0.1250 120,700 -0.01(-3.85%)
Feb 06, 2020 0.1110 0.1300 0.1110 0.1300 238,572 +0.01(+4.00%)
Feb 05, 2020 0.1200 0.1279 0.1153 0.1250 35,721 +0.01(+10.52%)
Feb 04, 2020 0.1179 0.1180 0.1130 0.1131 149,692 +0.00(+0.27%)
Feb 03, 2020 0.1250 0.1250 0.1095 0.1128 316,355 -0.01(-4.97%)
Jan 31, 2020 0.1200 0.1200 0.1100 0.1187 268,100 +0.01(+5.04%)
Jan 30, 2020 0.1095 0.1230 0.1095 0.1130 384,638 -0.00(-3.75%)
Jan 29, 2020 0.1183 0.1299 0.1150 0.1174 114,932 -0.00(-3.77%)
Jan 28, 2020 0.1299 0.1299 0.1175 0.1220 119,724 -0.01(-6.08%)
Jan 27, 2020 0.1225 0.1299 0.1177 0.1299 203,100 +0.01(+7.36%)
Jan 24, 2020 0.1371 0.1453 0.1210 0.1210 303,300 -0.01(-10.37%)
Jan 23, 2020 0.1425 0.1425 0.1300 0.1350 235,745 +0.00(+1.89%)
Jan 22, 2020 0.1460 0.1500 0.1300 0.1325 332,869 -0.01(-10.05%)
Jan 21, 2020 0.1530 0.1580 0.1467 0.1473 370,751 -0.02(-9.47%)
Jan 17, 2020 0.1600 0.1673 0.1569 0.1627 369,600 -0.00(-1.39%)
Jan 16, 2020 0.1700 0.1740 0.1580 0.1650 200,460 +0.01(+3.13%)
Jan 15, 2020 0.1668 0.1699 0.1560 0.1600 177,662 -0.00(-0.31%)
Jan 14, 2020 0.1700 0.1725 0.1600 0.1605 569,687 -0.01(-5.03%)
Jan 13, 2020 0.1668 0.1706 0.1550 0.1690 277,406 +0.00(+1.50%)
Jan 10, 2020 0.1675 0.1725 0.1520 0.1665 383,700 +0.00(+2.34%)
Jan 09, 2020 0.1723 0.1740 0.1517 0.1627 318,034 -0.01(-4.29%)
Jan 08, 2020 0.1550 0.1749 0.1550 0.1700 204,760 +0.00(+2.84%)
Jan 07, 2020 0.1640 0.1690 0.1480 0.1653 405,124 +0.00(+0.85%)
Jan 06, 2020 0.1710 0.1710 0.1500 0.1639 446,298 -0.00(-2.44%)
Jan 03, 2020 0.1650 0.1750 0.1550 0.1680 540,300 -0.00(-1.18%)
Jan 02, 2020 0.1785 0.1785 0.1600 0.1700 271,939 +0.01(+3.03%)
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%)
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.