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

Ucore Rare Metals (OP: UURAF )

0.5365 -0.0085 (-1.56%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 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 (%)
Oct 31, 2022 0.5785 0.5988 0.5588 0.5813 44,892 -0.01(-2.30%)
Oct 28, 2022 0.6031 0.6194 0.5950 0.5950 5,250 -0.02(-3.94%)
Oct 27, 2022 0.6125 0.6243 0.5919 0.6194 2,606 +0.02(+3.32%)
Oct 26, 2022 0.5610 0.6051 0.5610 0.5995 4,300 +0.01(+2.48%)
Oct 25, 2022 0.5752 0.6080 0.5752 0.5850 12,157 +0.01(+1.39%)
Oct 24, 2022 0.6100 0.6100 0.5770 0.5770 6,475 -0.03(-4.71%)
Oct 21, 2022 0.5609 0.6212 0.5609 0.6055 5,510 +0.02(+3.84%)
Oct 20, 2022 0.6000 0.6000 0.5700 0.5831 33,292 +0.01(+2.19%)
Oct 19, 2022 0.6108 0.6108 0.5706 0.5706 24,479 -0.05(-7.97%)
Oct 18, 2022 0.5700 0.6500 0.5490 0.6200 114,860 +0.05(+8.01%)
Oct 17, 2022 0.5800 0.6060 0.5570 0.5740 20,706 -0.01(-1.03%)
Oct 14, 2022 0.5630 0.5855 0.5478 0.5800 29,406 -0.03(-4.29%)
Oct 13, 2022 0.6100 0.6300 0.5400 0.6060 64,213 -0.01(-1.96%)
Oct 12, 2022 0.6110 0.6181 0.6110 0.6181 855 -0.01(-1.34%)
Oct 11, 2022 0.6136 0.6265 0.6100 0.6265 6,218 -0.01(-1.34%)
Oct 10, 2022 0.6161 0.6350 0.6100 0.6350 5,539 -0.02(-2.76%)
Oct 07, 2022 0.5831 0.6530 0.5831 0.6530 12,567 +0.06(+9.75%)
Oct 06, 2022 0.5271 0.6226 0.5271 0.5950 10,539 +0.02(+3.88%)
Oct 05, 2022 0.5600 0.5728 0.5300 0.5728 11,754 +0.01(+2.29%)
Oct 04, 2022 0.5420 0.5600 0.5324 0.5600 27,743 +0.02(+4.01%)
Oct 03, 2022 0.5450 0.5450 0.5300 0.5384 5,312 -0.01(-1.37%)
Sep 30, 2022 0.5571 0.5571 0.5184 0.5459 29,423 -0.01(-1.37%)
Sep 29, 2022 0.5475 0.5535 0.5475 0.5535 1,430 +0.00(+0.18%)
Sep 28, 2022 0.5380 0.5525 0.5380 0.5525 13,522 +0.01(+1.38%)
Sep 27, 2022 0.5500 0.5500 0.5355 0.5450 4,058 -0.00(-0.73%)
Sep 26, 2022 0.5627 0.5800 0.5490 0.5490 8,687 -0.02(-3.05%)
Sep 23, 2022 0.5485 0.5695 0.5422 0.5663 19,345 -0.03(-5.62%)
Sep 22, 2022 0.6000 0.6050 0.5983 0.6000 14,529 +0.00(+0.00%)
Sep 21, 2022 0.6000 0.6000 0.6000 0.6000 4,091 -0.00(-0.40%)
Sep 20, 2022 0.6450 0.6450 0.6000 0.6024 12,642 -0.02(-2.79%)
Sep 19, 2022 0.6200 0.6200 0.6170 0.6197 3,386 -0.01(-1.63%)
Sep 16, 2022 0.5625 0.6324 0.5446 0.6300 66,165 +0.06(+10.72%)
Sep 15, 2022 0.5130 0.5800 0.5130 0.5690 20,110 +0.03(+5.96%)
Sep 14, 2022 0.4920 0.5395 0.4920 0.5370 82,236 -0.00(-0.56%)
Sep 13, 2022 0.5340 0.5460 0.5178 0.5400 59,956 -0.02(-3.57%)
Sep 12, 2022 0.5680 0.5680 0.5527 0.5600 1,161 +0.02(+4.24%)
Sep 09, 2022 0.5000 0.5430 0.5000 0.5372 11,426 +0.02(+2.93%)
Sep 08, 2022 0.5500 0.5552 0.5219 0.5219 17,772 -0.03(-6.13%)
Sep 07, 2022 0.6100 0.6100 0.5505 0.5560 47,597 -0.07(-11.18%)
Sep 06, 2022 0.6450 0.6520 0.6100 0.6260 18,968 -0.03(-4.06%)
Sep 02, 2022 0.6496 0.6525 0.6345 0.6525 5,195 +0.04(+5.75%)
Sep 01, 2022 0.6138 0.6360 0.6030 0.6170 14,999 -0.04(-5.38%)
Aug 31, 2022 0.5661 0.6521 0.5661 0.6521 3,720 +0.06(+10.21%)
Aug 30, 2022 0.6515 0.6515 0.5740 0.5917 107,218 -0.03(-4.99%)
Aug 29, 2022 0.6000 0.6400 0.6000 0.6228 6,760 -0.01(-2.15%)
Aug 26, 2022 0.6141 0.6470 0.6141 0.6365 13,486 +0.01(+2.33%)
Aug 25, 2022 0.6215 0.6299 0.6215 0.6220 3,310 -0.00(-0.40%)
Aug 24, 2022 0.6380 0.6408 0.6000 0.6245 56,271 -0.00(-0.10%)
Aug 23, 2022 0.6500 0.6500 0.6251 0.6251 6,375 +0.00(+0.30%)
Aug 22, 2022 0.6700 0.6750 0.6150 0.6232 25,630 -0.03(-5.09%)
Aug 19, 2022 0.7100 0.7100 0.6346 0.6566 73,271 -0.04(-5.53%)
Aug 18, 2022 0.7168 0.7170 0.6850 0.6950 10,701 -0.01(-1.70%)
Aug 17, 2022 0.7180 0.7220 0.6904 0.7070 14,404 -0.00(-0.42%)
Aug 16, 2022 0.7720 0.7720 0.7088 0.7100 24,382 -0.02(-2.54%)
Aug 15, 2022 0.7740 0.7740 0.6734 0.7285 60,241 -0.01(-1.65%)
Aug 12, 2022 0.7061 0.7542 0.6500 0.7407 48,773 +0.04(+5.81%)
Aug 11, 2022 0.6885 0.7455 0.6770 0.7000 87,917 +0.03(+4.32%)
Aug 10, 2022 0.6370 0.6805 0.6290 0.6710 92,397 +0.00(+0.15%)
Aug 09, 2022 0.6700 0.6700 0.6380 0.6700 19,382 +0.01(+1.38%)
Aug 08, 2022 0.6400 0.6715 0.6320 0.6609 30,225 +0.05(+7.81%)
Aug 05, 2022 0.6206 0.6400 0.6130 0.6130 17,233 -0.02(-2.70%)
Aug 04, 2022 0.6261 0.6499 0.6185 0.6300 35,891 +0.02(+2.69%)
Aug 03, 2022 0.6000 0.6270 0.5935 0.6135 7,708 +0.01(+2.10%)
Aug 02, 2022 0.6430 0.6430 0.5910 0.6009 43,022 -0.04(-6.62%)
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.