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

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
May 17, 2024 0.5000 0.5350 0.5000 0.5290 29,029 +0.03(+5.27%)
May 16, 2024 0.4950 0.5290 0.4950 0.5025 17,413 -0.02(-3.18%)
May 15, 2024 0.4950 0.5241 0.4950 0.5190 24,707 +0.00(+0.48%)
May 14, 2024 0.5230 0.5230 0.5165 0.5165 5,137 -0.01(-1.05%)
May 13, 2024 0.5230 0.5230 0.5100 0.5220 7,424 +0.01(+2.37%)
May 10, 2024 0.4940 0.5150 0.4940 0.5099 10,506 +0.01(+1.51%)
May 09, 2024 0.5097 0.5097 0.5023 0.5023 2,977 -0.02(-4.01%)
May 08, 2024 0.5256 0.5260 0.5102 0.5233 2,708 -0.00(-0.51%)
May 07, 2024 0.5260 0.5260 0.5260 0.5260 4,387 -0.00(-0.57%)
May 06, 2024 0.5577 0.5577 0.5230 0.5290 3,997 -0.02(-2.94%)
May 03, 2024 0.5320 0.5450 0.5240 0.5450 24,056 +0.00(+0.00%)
May 02, 2024 0.5400 0.5450 0.5400 0.5450 10,374 +0.01(+0.93%)
May 01, 2024 0.5500 0.5500 0.5270 0.5400 21,855 +0.01(+2.47%)
Apr 30, 2024 0.5500 0.5500 0.5270 0.5270 6,592 -0.03(-5.13%)
Apr 29, 2024 0.5460 0.5700 0.5280 0.5555 43,210 +0.02(+4.40%)
Apr 26, 2024 0.4750 0.5321 0.4500 0.5321 109,596 +0.07(+14.43%)
Apr 25, 2024 0.4650 0.4650 0.4570 0.4650 14,315 +0.00(+0.45%)
Apr 24, 2024 0.4800 0.5000 0.4629 0.4629 44,086 -0.02(-3.86%)
Apr 23, 2024 0.5461 0.5461 0.4650 0.4815 27,475 -0.01(-2.33%)
Apr 22, 2024 0.4920 0.5060 0.4900 0.4930 7,501 +0.01(+2.49%)
Apr 19, 2024 0.4818 0.5100 0.4770 0.4810 9,675 -0.01(-2.97%)
Apr 18, 2024 0.4900 0.4957 0.4900 0.4957 2,501 +0.01(+1.16%)
Apr 17, 2024 0.4900 0.5200 0.4900 0.4900 17,477 -0.03(-5.77%)
Apr 16, 2024 0.5200 0.5200 0.5000 0.5200 33,951 +0.00(+0.00%)
Apr 15, 2024 0.5600 0.5600 0.5200 0.5200 17,350 -0.03(-4.59%)
Apr 12, 2024 0.5510 0.5510 0.5200 0.5450 32,748 +0.01(+0.93%)
Apr 11, 2024 0.5401 0.5550 0.5300 0.5400 25,097 -0.01(-1.82%)
Apr 10, 2024 0.5555 0.5600 0.5500 0.5500 22,380 +0.01(+1.85%)
Apr 09, 2024 0.5600 0.5600 0.5350 0.5400 10,610 -0.01(-1.82%)
Apr 08, 2024 0.5500 0.5500 0.5300 0.5500 31,415 -0.01(-0.90%)
Apr 05, 2024 0.5500 0.5600 0.5500 0.5550 2,963 +0.02(+2.78%)
Apr 04, 2024 0.5700 0.5700 0.5310 0.5400 46,333 -0.01(-0.92%)
Apr 03, 2024 0.5504 0.5565 0.5450 0.5450 19,600 +0.00(+0.00%)
Apr 02, 2024 0.5500 0.5560 0.5450 0.5450 6,165 +0.01(+0.93%)
Apr 01, 2024 0.5400 0.5500 0.5341 0.5400 46,606 -0.01(-1.82%)
Mar 28, 2024 0.5210 0.5500 0.5210 0.5500 33,332 +0.00(+0.00%)
Mar 27, 2024 0.5670 0.5690 0.5400 0.5500 15,663 +0.00(+0.00%)
Mar 26, 2024 0.5690 0.5690 0.5500 0.5500 49,500 -0.02(-3.51%)
Mar 25, 2024 0.6040 0.6115 0.5500 0.5700 263,173 -0.03(-5.44%)
Mar 22, 2024 0.6100 0.6175 0.6028 0.6028 1,750 -0.02(-3.63%)
Mar 21, 2024 0.6141 0.6255 0.5980 0.6255 3,754 +0.03(+5.20%)
Mar 20, 2024 0.5837 0.6000 0.5837 0.5946 3,085 -0.01(-1.62%)
Mar 19, 2024 0.5900 0.6130 0.5700 0.6044 82,754 -0.01(-0.92%)
Mar 18, 2024 0.6130 0.6130 0.5900 0.6100 56,882 +0.01(+1.67%)
Mar 15, 2024 0.6000 0.6110 0.6000 0.6000 17,671 -0.00(-0.48%)
Mar 14, 2024 0.6200 0.6200 0.5950 0.6029 15,493 -0.02(-2.76%)
Mar 13, 2024 0.5875 0.6271 0.5850 0.6200 42,582 -0.00(-0.32%)
Mar 12, 2024 0.6268 0.6294 0.6100 0.6220 13,021 -0.02(-2.81%)
Mar 11, 2024 0.6500 0.6500 0.6300 0.6400 10,759 +0.02(+2.81%)
Mar 08, 2024 0.6167 0.6300 0.6101 0.6225 9,526 +0.01(+0.94%)
Mar 07, 2024 0.6148 0.6300 0.6100 0.6167 7,670 +0.02(+2.78%)
Mar 06, 2024 0.6010 0.6010 0.5893 0.6000 5,756 -0.02(-3.23%)
Mar 05, 2024 0.6200 0.6200 0.5948 0.6200 45,384 +0.00(+0.00%)
Mar 04, 2024 0.6000 0.6200 0.6000 0.6200 18,533 +0.02(+2.48%)
Mar 01, 2024 0.6148 0.6200 0.5950 0.6050 16,297 -0.01(-1.05%)
Feb 29, 2024 0.5700 0.6114 0.5700 0.6114 14,685 +0.03(+5.14%)
Feb 28, 2024 0.6064 0.6064 0.5710 0.5815 72,122 -0.02(-4.11%)
Feb 27, 2024 0.6064 0.6100 0.6064 0.6064 5,938 -0.00(-0.10%)
Feb 26, 2024 0.6066 0.6070 0.5790 0.6070 60,246 -0.01(-2.10%)
Feb 23, 2024 0.6001 0.6300 0.6001 0.6200 29,050 -0.01(-2.10%)
Feb 22, 2024 0.6600 0.6600 0.6279 0.6333 34,767 -0.02(-2.57%)
Feb 21, 2024 0.6460 0.6600 0.6428 0.6500 10,491 -0.01(-1.52%)
Feb 20, 2024 0.6600 0.6600 0.6358 0.6600 5,457 +0.01(+1.18%)
Feb 16, 2024 0.6400 0.6600 0.6339 0.6523 44,725 +0.01(+1.29%)
Feb 15, 2024 0.6494 0.6550 0.6311 0.6440 18,216 -0.00(-0.39%)
Feb 14, 2024 0.6643 0.6643 0.6465 0.6465 73,622 -0.01(-2.08%)
Feb 13, 2024 0.6507 0.6602 0.6250 0.6602 30,207 +0.00(+0.27%)
Feb 12, 2024 0.6221 0.6584 0.6000 0.6584 108,582 +0.02(+3.69%)
Feb 09, 2024 0.6400 0.6500 0.6350 0.6350 30,730 -0.00(-0.70%)
Feb 08, 2024 0.6085 0.6400 0.6085 0.6395 40,208 +0.04(+5.97%)
Feb 07, 2024 0.6000 0.6200 0.6000 0.6035 12,855 -0.01(-1.07%)
Feb 06, 2024 0.6060 0.6141 0.6060 0.6100 20,086 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6100 0.5900 0.6100 25,823 +0.00(+0.11%)
Feb 02, 2024 0.6000 0.6210 0.5900 0.6093 41,010 +0.01(+1.26%)
Feb 01, 2024 0.6000 0.6131 0.5900 0.6017 68,299 +0.00(+0.28%)
Jan 31, 2024 0.6066 0.6090 0.5973 0.6000 16,157 -0.01(-1.48%)
Jan 30, 2024 0.6100 0.6100 0.6000 0.6090 3,190 -0.00(-0.16%)
Jan 29, 2024 0.5670 0.6200 0.5670 0.6100 59,076 +0.01(+1.24%)
Jan 26, 2024 0.6000 0.6229 0.6000 0.6025 62,665 +0.00(+0.42%)
Jan 25, 2024 0.6112 0.6112 0.6000 0.6000 68,303 -0.01(-1.64%)
Jan 24, 2024 0.6000 0.6150 0.6000 0.6100 23,397 -0.01(-1.61%)
Jan 23, 2024 0.6200 0.6280 0.6200 0.6200 3,735 +0.01(+1.94%)
Jan 22, 2024 0.6000 0.6280 0.6000 0.6082 30,584 -0.01(-1.90%)
Jan 19, 2024 0.6400 0.6400 0.6000 0.6200 15,831 +0.02(+3.33%)
Jan 18, 2024 0.6400 0.6465 0.6000 0.6000 82,732 -0.04(-6.25%)
Jan 17, 2024 0.6502 0.6502 0.6400 0.6400 17,895 -0.01(-0.78%)
Jan 16, 2024 0.6500 0.6730 0.6400 0.6450 46,260 +0.00(+0.62%)
Jan 12, 2024 0.6850 0.6850 0.6410 0.6410 43,722 -0.05(-6.61%)
Jan 11, 2024 0.6863 0.7000 0.6725 0.6864 12,518 -0.01(-0.81%)
Jan 10, 2024 0.7000 0.7172 0.6620 0.6920 80,523 -0.01(-0.86%)
Jan 09, 2024 0.6500 0.6980 0.6449 0.6980 77,043 +0.02(+3.25%)
Jan 08, 2024 0.6900 0.6900 0.6519 0.6760 34,877 +0.01(+1.87%)
Jan 05, 2024 0.6825 0.6926 0.6636 0.6636 28,890 -0.00(-0.45%)
Jan 04, 2024 0.6920 0.7000 0.6666 0.6666 22,179 -0.01(-1.54%)
Jan 03, 2024 0.6720 0.7000 0.6720 0.6770 16,142 -0.01(-1.84%)
Jan 02, 2024 0.6557 0.6915 0.6457 0.6897 72,950 +0.03(+5.30%)
Dec 29, 2023 0.6700 0.6919 0.6499 0.6550 24,352 -0.02(-2.24%)
Dec 28, 2023 0.7042 0.7170 0.6700 0.6700 42,196 -0.04(-5.63%)
Dec 27, 2023 0.7100 0.7385 0.7100 0.7100 77,293 -0.01(-1.43%)
Dec 26, 2023 0.7500 0.7500 0.6760 0.7203 39,157 +0.01(+0.80%)
Dec 22, 2023 0.6805 0.7450 0.6791 0.7146 130,352 +0.04(+6.31%)
Dec 21, 2023 0.5845 0.7110 0.5776 0.6722 82,647 +0.08(+13.66%)
Dec 20, 2023 0.5900 0.5961 0.5817 0.5914 47,851 +0.02(+3.83%)
Dec 19, 2023 0.5800 0.5898 0.5669 0.5696 15,901 -0.01(-2.38%)
Dec 18, 2023 0.5700 0.5835 0.5700 0.5835 12,796 +0.01(+2.37%)
Dec 15, 2023 0.5678 0.5808 0.5648 0.5700 28,433 +0.01(+2.02%)
Dec 14, 2023 0.5544 0.5720 0.5410 0.5587 34,240 +0.00(+0.58%)
Dec 13, 2023 0.5459 0.5690 0.5410 0.5555 83,387 -0.01(-2.20%)
Dec 12, 2023 0.5543 0.5680 0.5511 0.5680 20,091 +0.02(+3.27%)
Dec 11, 2023 0.5525 0.5604 0.5474 0.5500 4,901 +0.00(+0.00%)
Dec 08, 2023 0.5460 0.5500 0.5317 0.5500 30,180 +0.01(+0.92%)
Dec 07, 2023 0.5325 0.5450 0.5140 0.5450 17,270 -0.00(-0.18%)
Dec 06, 2023 0.5200 0.5460 0.5200 0.5460 22,599 +0.02(+3.02%)
Dec 05, 2023 0.5133 0.5300 0.4997 0.5300 15,493 +0.02(+3.25%)
Dec 04, 2023 0.5100 0.5133 0.4742 0.5133 47,983 +0.04(+8.25%)
Dec 01, 2023 0.4800 0.4887 0.4600 0.4742 69,530 +0.01(+3.09%)
Nov 30, 2023 0.4674 0.4830 0.4578 0.4600 48,750 -0.00(-0.65%)
Nov 29, 2023 0.4690 0.4690 0.4629 0.4630 571 -0.00(-0.28%)
Nov 28, 2023 0.4900 0.4900 0.4570 0.4643 24,720 -0.01(-1.32%)
Nov 27, 2023 0.4800 0.4870 0.4524 0.4705 41,033 +0.01(+1.20%)
Nov 24, 2023 0.5060 0.5060 0.4649 0.4649 17,513 -0.04(-7.02%)
Nov 22, 2023 0.5000 0.5030 0.4900 0.5000 7,647 +0.00(+0.00%)
Nov 21, 2023 0.4530 0.5000 0.4530 0.5000 22,942 -0.00(-0.52%)
Nov 20, 2023 0.4950 0.5050 0.4810 0.5026 38,432 +0.01(+2.55%)
Nov 17, 2023 0.4530 0.4901 0.4530 0.4901 78,200 +0.01(+2.10%)
Nov 16, 2023 0.4750 0.4800 0.4723 0.4800 5,500 -0.00(-0.48%)
Nov 15, 2023 0.4798 0.4940 0.4797 0.4823 50,063 +0.00(+0.15%)
Nov 14, 2023 0.4900 0.5100 0.4479 0.4816 57,044 +0.00(+0.23%)
Nov 13, 2023 0.4703 0.4932 0.4703 0.4805 14,735 -0.01(-1.23%)
Nov 10, 2023 0.5280 0.5300 0.4640 0.4865 61,082 -0.03(-6.44%)
Nov 09, 2023 0.5100 0.5325 0.5000 0.5200 24,454 +0.02(+3.79%)
Nov 08, 2023 0.5579 0.5579 0.5000 0.5010 10,164 -0.03(-5.47%)
Nov 07, 2023 0.5400 0.5515 0.5000 0.5300 25,974 -0.02(-2.93%)
Nov 06, 2023 0.5579 0.5579 0.5408 0.5460 28,460 +0.01(+2.02%)
Nov 03, 2023 0.5500 0.5500 0.5352 0.5352 12,050 -0.01(-1.07%)
Nov 02, 2023 0.5110 0.5579 0.5110 0.5410 9,159 -0.00(-0.02%)
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.