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

Ucore Rare Metals (OP: UURAF )

0.5555 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 29, 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, 2018 0.1700 0.1700 0.1623 0.1623 47,995 -0.00(-1.64%)
Apr 27, 2018 0.1625 0.1750 0.1625 0.1650 64,100 -0.01(-2.94%)
Apr 26, 2018 0.1700 0.1718 0.1700 0.1700 56,088 +0.00(+0.29%)
Apr 25, 2018 0.1620 0.1750 0.1600 0.1695 169,411 -0.01(-3.14%)
Apr 24, 2018 0.1650 0.1750 0.1570 0.1750 34,400 +0.01(+5.29%)
Apr 23, 2018 0.1810 0.1810 0.1650 0.1662 49,450 -0.01(-4.32%)
Apr 20, 2018 0.1664 0.1770 0.1650 0.1737 37,000 -0.00(-1.59%)
Apr 19, 2018 0.1700 0.1765 0.1683 0.1765 14,823 +0.01(+3.82%)
Apr 18, 2018 0.1705 0.1750 0.1650 0.1700 28,210 +0.00(+1.19%)
Apr 17, 2018 0.1770 0.1846 0.1652 0.1680 152,750 -0.01(-4.76%)
Apr 16, 2018 0.1919 0.1919 0.1764 0.1764 114,784 -0.01(-6.62%)
Apr 13, 2018 0.1740 0.1906 0.1740 0.1889 84,703 +0.01(+4.36%)
Apr 12, 2018 0.1913 0.1913 0.1728 0.1810 146,650 -0.00(-1.09%)
Apr 11, 2018 0.1700 0.1830 0.1687 0.1830 154,000 +0.01(+6.40%)
Apr 10, 2018 0.1670 0.1720 0.1500 0.1720 240,385 +0.01(+5.07%)
Apr 09, 2018 0.1781 0.1820 0.1579 0.1637 356,197 -0.02(-10.10%)
Apr 06, 2018 0.1618 0.1821 0.1589 0.1821 147,007 +0.02(+12.41%)
Apr 05, 2018 0.1600 0.1625 0.1530 0.1620 161,900 -0.01(-4.42%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1695 43,896 +0.00(+0.94%)
Apr 03, 2018 0.1710 0.1799 0.1670 0.1679 47,995 -0.01(-6.71%)
Apr 02, 2018 0.1733 0.1800 0.1700 0.1800 19,300 -0.00(-0.33%)
Mar 29, 2018 0.1806 0.1806 0.1806 0 +0.00(+0.39%)
Mar 28, 2018 0.1756 0.1821 0.1756 0.1799 43,110 -0.00(-0.06%)
Mar 27, 2018 0.1931 0.1934 0.1770 0.1800 64,700 -0.01(-6.74%)
Mar 26, 2018 0.1800 0.1930 0.1781 0.1930 86,199 +0.01(+7.16%)
Mar 23, 2018 0.1800 0.1900 0.1762 0.1801 44,059 -0.01(-3.17%)
Mar 22, 2018 0.1735 0.1898 0.1735 0.1860 53,050 -0.00(-1.59%)
Mar 21, 2018 0.1800 0.1896 0.1800 0.1890 26,620 +0.01(+5.00%)
Mar 20, 2018 0.1900 0.1900 0.1800 0.1800 86,150 -0.00(-0.94%)
Mar 19, 2018 0.1810 0.1939 0.1670 0.1817 157,648 -0.01(-4.52%)
Mar 16, 2018 0.1685 0.1903 0.1685 0.1903 59,708 +0.01(+5.02%)
Mar 15, 2018 0.1828 0.1900 0.1786 0.1812 51,700 +0.00(+0.67%)
Mar 14, 2018 0.1837 0.1900 0.1800 0.1800 17,080 +0.00(+0.00%)
Mar 13, 2018 0.1931 0.1974 0.1800 0.1800 66,395 -0.02(-8.06%)
Mar 12, 2018 0.1700 0.1958 0.1695 0.1958 98,125 +0.02(+11.88%)
Mar 09, 2018 0.1751 0.1851 0.1700 0.1750 61,900 -0.01(-2.78%)
Mar 08, 2018 0.1835 0.1835 0.1649 0.1800 184,939 -0.00(-0.39%)
Mar 07, 2018 0.1790 0.1870 0.1750 0.1807 169,366 +0.01(+7.18%)
Mar 06, 2018 0.1815 0.1850 0.1600 0.1686 217,074 +0.00(+0.00%)
Mar 05, 2018 0.1605 0.1750 0.1540 0.1686 296,901 +0.01(+9.48%)
Mar 02, 2018 0.1506 0.1540 0.1420 0.1540 43,052 +0.00(+1.86%)
Mar 01, 2018 0.1590 0.1590 0.1423 0.1512 12,550 -0.00(-2.46%)
Feb 28, 2018 0.1485 0.1572 0.1420 0.1550 35,500 +0.01(+5.08%)
Feb 27, 2018 0.1590 0.1590 0.1420 0.1475 63,155 -0.00(-1.67%)
Feb 26, 2018 0.1546 0.1590 0.1500 0.1500 83,583 -0.01(-3.23%)
Feb 23, 2018 0.1456 0.1550 0.1400 0.1550 81,400 +0.01(+4.73%)
Feb 22, 2018 0.1480 40,166 -0.00(-2.44%)
Feb 21, 2018 0.1471 0.1550 0.1471 0.1517 173,580 +0.01(+4.62%)
Feb 20, 2018 0.1540 0.1540 0.1430 0.1450 108,639 -0.01(-8.11%)
Feb 16, 2018 0.1578 0.1578 0.1578 0 -0.01(-3.19%)
Feb 15, 2018 0.1581 0.1640 0.1540 0.1630 31,535 +0.01(+3.76%)
Feb 14, 2018 0.1568 0.1577 0.1530 0.1571 77,508 +0.01(+9.10%)
Feb 13, 2018 0.1445 0.1569 0.1440 0.1440 113,634 -0.01(-5.26%)
Feb 12, 2018 0.1533 0.1540 0.1420 0.1520 54,055 -0.00(-2.44%)
Feb 09, 2018 0.1510 0.1587 0.1475 0.1558 131,933 +0.00(+1.63%)
Feb 08, 2018 0.1600 0.1600 0.1517 0.1533 100,147 -0.00(-1.22%)
Feb 07, 2018 0.1500 0.1500 0.1487 0.1552 208,260 +0.00(+2.58%)
Feb 06, 2018 0.1500 0.1596 0.1420 0.1513 62,062 +0.00(+0.20%)
Feb 05, 2018 0.1576 0.1555 0.1510 210,285 -0.00(-2.89%)
Feb 02, 2018 0.1590 0.1683 0.1400 0.1555 231,359 -0.01(-8.31%)
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.