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 (%)
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%)
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.