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

Ucore Rare Metals (OP: UURAF )

0.5270 -0.0285 (-5.13%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.0730 0.0890 0.0730 0.0820 100,577 -0.01(-7.03%)
Apr 29, 2019 0.0894 0.0894 0.0761 0.0882 93,950 -0.00(-2.22%)
Apr 26, 2019 0.0738 0.0902 0.0738 0.0902 110,300 +0.01(+11.36%)
Apr 25, 2019 0.0840 0.0841 0.0810 0.0810 5,500 -0.00(-3.57%)
Apr 24, 2019 0.0745 0.0850 0.0739 0.0840 239,375 -0.01(-7.69%)
Apr 23, 2019 0.0800 0.0913 0.0690 0.0910 125,700 +0.00(+0.89%)
Apr 22, 2019 0.0780 0.0902 0.0700 0.0902 86,951 +0.01(+15.64%)
Apr 18, 2019 0.0855 0.0855 0.0780 0.0780 26,500 -0.01(-12.36%)
Apr 17, 2019 0.0900 0.0933 0.0810 0.0890 57,038 +0.01(+10.97%)
Apr 16, 2019 0.0780 0.0900 0.0780 0.0802 86,550 +0.00(+2.43%)
Apr 15, 2019 0.0850 0.0876 0.0783 0.0783 54,500 -0.01(-13.00%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Apr 11, 2019 0.0810 0.0900 0.0810 0.0900 80,400 +0.00(+5.88%)
Apr 10, 2019 0.0850 0.0880 0.0810 0.0850 77,700 +0.00(+0.59%)
Apr 09, 2019 0.0850 0.0852 0.0800 0.0845 69,880 +0.01(+15.60%)
Apr 08, 2019 0.0710 0.0850 0.0710 0.0731 38,411 -0.00(-5.68%)
Apr 05, 2019 0.0650 0.0850 0.0650 0.0775 128,600 -0.01(-8.82%)
Apr 04, 2019 0.0770 0.0850 0.0747 0.0850 66,823 +0.01(+8.97%)
Apr 03, 2019 0.0700 0.0790 0.0700 0.0780 8,180 +0.00(+5.98%)
Apr 02, 2019 0.0690 0.0850 0.0690 0.0736 111,452 +0.00(+2.94%)
Apr 01, 2019 0.0850 0.0850 0.0715 0.0715 3,500 -0.01(-14.37%)
Mar 29, 2019 0.0823 0.0835 0.0700 0.0835 64,800 +0.01(+12.84%)
Mar 28, 2019 0.0742 0.0762 0.0740 0.0740 33,310 -0.00(-0.40%)
Mar 27, 2019 0.0825 0.0825 0.0743 0.0743 11,860 -0.01(-10.48%)
Mar 26, 2019 0.0835 0.0835 0.0830 0.0830 15,000 -0.00(-0.60%)
Mar 25, 2019 0.0813 0.0835 0.0750 0.0835 26,400 +0.00(+0.00%)
Mar 22, 2019 0.0846 0.0850 0.0780 0.0835 68,700 +0.01(+7.05%)
Mar 21, 2019 0.0692 0.0790 0.0692 0.0780 38,200 +0.01(+11.43%)
Mar 20, 2019 0.0700 0.0744 0.0700 0.0700 22,500 -0.00(-5.91%)
Mar 19, 2019 0.0789 0.0790 0.0650 0.0744 294,700 -0.00(-0.80%)
Mar 18, 2019 0.0805 0.0850 0.0700 0.0750 118,830 -0.01(-11.76%)
Mar 15, 2019 0.0880 0.0880 0.0801 0.0850 7,900 -0.00(-3.41%)
Mar 14, 2019 0.0806 0.0920 0.0800 0.0880 44,759 +0.00(+1.38%)
Mar 13, 2019 0.0901 0.0927 0.0850 0.0868 44,500 +0.00(+2.12%)
Mar 12, 2019 0.0841 0.0862 0.0841 0.0850 57,500 +0.00(+1.19%)
Mar 11, 2019 0.0834 0.0850 0.0802 0.0840 81,612 +0.00(+5.00%)
Mar 08, 2019 0.0867 0.0867 0.0800 0.0800 49,300 -0.00(-1.11%)
Mar 07, 2019 0.0735 0.0912 0.0730 0.0809 96,356 +0.00(+6.17%)
Mar 06, 2019 0.0910 0.0910 0.0762 0.0762 125,885 -0.01(-14.38%)
Mar 05, 2019 0.0850 0.0896 0.0844 0.0890 41,075 +0.00(+5.20%)
Mar 04, 2019 0.0750 0.0893 0.0750 0.0846 42,790 +0.01(+9.87%)
Mar 01, 2019 0.0927 0.0927 0.0770 0.0770 101,100 -0.01(-9.41%)
Feb 28, 2019 0.0936 0.0936 0.0850 0.0850 35,120 -0.01(-7.00%)
Feb 27, 2019 0.0840 0.0970 0.0840 0.0914 23,282 +0.01(+11.46%)
Feb 26, 2019 0.0860 0.0860 0.0820 0.0820 101,000 -0.01(-8.89%)
Feb 25, 2019 0.0950 0.1008 0.0860 0.0900 362,800 +0.00(+4.65%)
Feb 22, 2019 0.1000 0.1000 0.0860 0.0860 466,700 -0.01(-14.17%)
Feb 21, 2019 0.0883 0.1080 0.0868 0.1002 58,350 -0.02(-14.87%)
Feb 20, 2019 0.1177 0.1177 0.1177 0.1177 84,000 +0.01(+4.81%)
Feb 19, 2019 0.1170 0.1179 0.1038 0.1123 125,521 -0.00(-2.35%)
Feb 15, 2019 0.1200 0.1200 0.1100 0.1150 192,700 -0.00(-4.17%)
Feb 14, 2019 0.0900 0.1200 0.0900 0.1200 379,735 +0.03(+33.33%)
Feb 13, 2019 0.0889 0.0900 0.0860 0.0900 77,140 +0.00(+4.65%)
Feb 12, 2019 0.0849 0.0860 0.0830 0.0860 10,000 +0.00(+1.18%)
Feb 11, 2019 0.0813 0.0940 0.0813 0.0850 131,767 -0.00(-1.96%)
Feb 08, 2019 0.0940 0.0940 0.0842 0.0867 141,800 -0.01(-8.74%)
Feb 07, 2019 0.0907 0.0950 0.0860 0.0950 32,400 +0.01(+12.83%)
Feb 06, 2019 0.0864 0.0960 0.0841 0.0842 46,433 -0.01(-10.62%)
Feb 05, 2019 0.0873 0.0950 0.0850 0.0942 123,691 +0.01(+11.35%)
Feb 04, 2019 0.0900 0.1000 0.0846 0.0846 195,833 -0.01(-6.00%)
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.