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, 2020 0.1350 0.1380 0.1219 0.1300 1,230,158 +0.00(+0.00%)
Apr 29, 2020 0.1156 0.1355 0.1120 0.1300 1,360,435 +0.02(+16.07%)
Apr 28, 2020 0.1075 0.1150 0.1019 0.1120 801,564 +0.01(+6.67%)
Apr 27, 2020 0.1000 0.1175 0.0888 0.1050 1,193,908 +0.01(+16.67%)
Apr 24, 2020 0.0900 0.0980 0.0850 0.0900 454,000 -0.01(-7.12%)
Apr 23, 2020 0.1060 0.1060 0.0910 0.0969 422,151 -0.00(-3.10%)
Apr 22, 2020 0.0880 0.1000 0.0850 0.1000 278,971 +0.01(+13.90%)
Apr 21, 2020 0.0799 0.0900 0.0799 0.0878 226,764 +0.00(+3.42%)
Apr 20, 2020 0.0880 0.0910 0.0800 0.0849 374,869 -0.00(-3.52%)
Apr 17, 2020 0.0900 0.0900 0.0855 0.0880 51,700 -0.00(-3.30%)
Apr 16, 2020 0.0894 0.0910 0.0850 0.0910 320,129 +0.01(+7.06%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0850 159,170 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0810 0.0900 148,670 +0.00(+0.00%)
Apr 13, 2020 0.0913 0.0913 0.0800 0.0900 221,317 +0.00(+0.00%)
Apr 09, 2020 0.0904 0.0904 0.0790 0.0900 242,400 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0930 0.0800 0.0900 265,557 -0.01(-5.26%)
Apr 07, 2020 0.0876 0.0990 0.0876 0.0950 168,444 +0.01(+5.56%)
Apr 06, 2020 0.0900 0.0980 0.0820 0.0900 153,250 +0.00(+0.00%)
Apr 03, 2020 0.0980 0.0980 0.0833 0.0900 89,800 +0.00(+0.11%)
Apr 02, 2020 0.0997 0.0997 0.0800 0.0899 75,880 +0.00(+5.27%)
Apr 01, 2020 0.0940 0.0940 0.0791 0.0854 274,438 +0.00(+4.15%)
Mar 31, 2020 0.0841 0.0900 0.0792 0.0820 118,790 -0.00(-5.53%)
Mar 30, 2020 0.0808 0.0900 0.0800 0.0868 273,055 -0.01(-6.57%)
Mar 27, 2020 0.0880 0.0979 0.0850 0.0929 187,600 -0.00(-4.13%)
Mar 26, 2020 0.0868 0.1000 0.0820 0.0969 388,866 +0.00(+3.09%)
Mar 25, 2020 0.0780 0.0970 0.0725 0.0940 419,442 +0.02(+20.51%)
Mar 24, 2020 0.0815 0.0840 0.0775 0.0780 288,507 +0.01(+10.64%)
Mar 23, 2020 0.0780 0.0780 0.0683 0.0705 416,230 -0.00(-4.99%)
Mar 20, 2020 0.0920 0.0963 0.0680 0.0742 1,791,200 -0.02(-19.35%)
Mar 19, 2020 0.0855 0.0969 0.0761 0.0920 417,291 +0.01(+17.80%)
Mar 18, 2020 0.0800 0.0949 0.0723 0.0781 414,631 -0.00(-2.37%)
Mar 17, 2020 0.0840 0.0894 0.0715 0.0800 352,909 +0.01(+6.81%)
Mar 16, 2020 0.0700 0.0880 0.0640 0.0749 1,006,266 -0.02(-16.78%)
Mar 13, 2020 0.0850 0.1080 0.0844 0.0900 404,000 -0.00(-1.64%)
Mar 12, 2020 0.0955 0.1150 0.0903 0.0915 437,354 -0.01(-12.86%)
Mar 11, 2020 0.1100 0.1222 0.1050 0.1050 291,939 -0.01(-8.46%)
Mar 10, 2020 0.1090 0.1400 0.1029 0.1147 132,273 +0.00(+4.27%)
Mar 09, 2020 0.1142 0.1218 0.1050 0.1100 279,130 -0.01(-9.24%)
Mar 06, 2020 0.1270 0.1270 0.1183 0.1212 43,600 -0.00(-2.26%)
Mar 05, 2020 0.1380 0.1380 0.1174 0.1240 95,300 -0.01(-4.76%)
Mar 04, 2020 0.1410 0.1470 0.1302 0.1302 134,169 -0.00(-1.21%)
Mar 03, 2020 0.1200 0.1352 0.1150 0.1318 314,647 +0.02(+15.61%)
Mar 02, 2020 0.1008 0.1237 0.0946 0.1140 525,926 +0.01(+14.00%)
Feb 28, 2020 0.1100 0.1170 0.0980 0.1000 445,500 -0.01(-9.09%)
Feb 27, 2020 0.1200 0.1261 0.1085 0.1100 453,549 -0.01(-11.29%)
Feb 26, 2020 0.1170 0.1281 0.1150 0.1240 397,382 -0.01(-4.62%)
Feb 25, 2020 0.1375 0.1425 0.1260 0.1300 269,581 -0.01(-7.14%)
Feb 24, 2020 0.1440 0.1500 0.1300 0.1400 288,528 -0.01(-5.66%)
Feb 21, 2020 0.1440 0.1529 0.1370 0.1484 94,200 +0.00(+0.88%)
Feb 20, 2020 0.1370 0.1588 0.1370 0.1471 128,466 -0.00(-1.93%)
Feb 19, 2020 0.1500 0.1590 0.1500 0.1500 172,107 +0.01(+3.45%)
Feb 18, 2020 0.1570 0.1570 0.1420 0.1450 269,090 -0.01(-3.33%)
Feb 14, 2020 0.1560 0.1560 0.1420 0.1500 222,200 +0.00(+1.35%)
Feb 13, 2020 0.1425 0.1549 0.1366 0.1480 216,308 +0.01(+3.86%)
Feb 12, 2020 0.1428 0.1550 0.1415 0.1425 439,176 -0.01(-5.00%)
Feb 11, 2020 0.1486 0.1540 0.1443 0.1500 678,033 +0.01(+7.14%)
Feb 10, 2020 0.1365 0.1483 0.1270 0.1400 627,434 +0.02(+12.00%)
Feb 07, 2020 0.1290 0.1337 0.1200 0.1250 120,700 -0.01(-3.85%)
Feb 06, 2020 0.1110 0.1300 0.1110 0.1300 238,572 +0.01(+4.00%)
Feb 05, 2020 0.1200 0.1279 0.1153 0.1250 35,721 +0.01(+10.52%)
Feb 04, 2020 0.1179 0.1180 0.1130 0.1131 149,692 +0.00(+0.27%)
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.