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 29, 2022 0.7035 0.7120 0.6671 0.7043 94,157 +0.04(+6.17%)
Apr 28, 2022 0.6600 0.6766 0.6600 0.6634 40,833 +0.01(+1.04%)
Apr 27, 2022 0.6100 0.6625 0.6074 0.6566 33,040 +0.06(+9.32%)
Apr 26, 2022 0.6120 0.6120 0.6000 0.6006 21,567 -0.01(-2.28%)
Apr 25, 2022 0.5900 0.6146 0.5900 0.6146 42,757 +0.02(+2.74%)
Apr 22, 2022 0.6000 0.6110 0.5980 0.5982 26,022 -0.00(-0.66%)
Apr 21, 2022 0.6171 0.6290 0.6000 0.6022 120,743 -0.03(-4.79%)
Apr 20, 2022 0.6470 0.6500 0.6186 0.6325 77,693 +0.01(+1.22%)
Apr 19, 2022 0.6225 0.6390 0.6121 0.6249 45,152 -0.01(-0.81%)
Apr 18, 2022 0.6338 0.6500 0.6246 0.6300 44,038 -0.01(-1.56%)
Apr 14, 2022 0.6394 0.6570 0.6306 0.6400 18,901 -0.00(-0.62%)
Apr 13, 2022 0.6272 0.6766 0.6272 0.6440 47,717 -0.01(-1.93%)
Apr 12, 2022 0.6700 0.6870 0.6537 0.6567 24,280 -0.01(-0.95%)
Apr 11, 2022 0.6700 0.6700 0.6495 0.6630 6,881 -0.01(-1.04%)
Apr 08, 2022 0.6529 0.6700 0.6300 0.6700 103,996 +0.02(+3.08%)
Apr 07, 2022 0.6500 0.6638 0.6352 0.6500 43,684 +0.00(+0.14%)
Apr 06, 2022 0.6480 0.6581 0.6350 0.6491 30,349 +0.00(+0.17%)
Apr 05, 2022 0.7080 0.7080 0.6480 0.6480 14,412 -0.02(-2.51%)
Apr 04, 2022 0.6420 0.6939 0.6420 0.6647 65,368 -0.02(-2.25%)
Apr 01, 2022 0.6968 0.6968 0.6700 0.6800 55,882 -0.01(-1.02%)
Mar 31, 2022 0.6800 0.6870 0.6675 0.6870 55,048 +0.01(+1.01%)
Mar 30, 2022 0.6869 0.7189 0.6480 0.6801 111,840 -0.04(-5.95%)
Mar 29, 2022 0.7600 0.7757 0.7231 0.7231 40,352 -0.03(-3.59%)
Mar 28, 2022 0.7260 0.7900 0.7260 0.7500 31,438 -0.02(-2.19%)
Mar 25, 2022 0.7560 0.7881 0.7190 0.7668 30,500 +0.05(+7.17%)
Mar 24, 2022 0.7143 0.7356 0.6896 0.7155 21,107 +0.03(+4.99%)
Mar 23, 2022 0.6393 0.6815 0.6350 0.6815 46,497 +0.03(+4.94%)
Mar 22, 2022 0.6537 0.6563 0.6353 0.6494 37,908 +0.01(+1.29%)
Mar 21, 2022 0.6512 0.6970 0.6300 0.6411 31,562 -0.01(-2.05%)
Mar 18, 2022 0.6498 0.6630 0.6419 0.6545 18,041 -0.00(-0.08%)
Mar 17, 2022 0.6307 0.6632 0.6307 0.6550 38,782 -0.01(-1.33%)
Mar 16, 2022 0.6465 0.6638 0.6435 0.6638 22,946 +0.02(+2.68%)
Mar 15, 2022 0.6629 0.7000 0.6220 0.6465 22,317 -0.00(-0.54%)
Mar 14, 2022 0.6667 0.7379 0.6401 0.6500 27,036 -0.01(-1.52%)
Mar 11, 2022 0.6500 0.6990 0.6500 0.6600 22,221 -0.00(-0.60%)
Mar 10, 2022 0.6500 0.6640 0.6367 0.6640 14,722 +0.02(+2.79%)
Mar 09, 2022 0.6632 0.6843 0.6433 0.6460 30,395 +0.01(+0.94%)
Mar 08, 2022 0.6700 0.6862 0.6232 0.6400 101,400 -0.02(-3.18%)
Mar 07, 2022 0.7297 0.7400 0.6558 0.6610 66,348 -0.07(-8.98%)
Mar 04, 2022 0.7596 0.7650 0.7262 0.7262 2,215 -0.03(-3.39%)
Mar 03, 2022 0.7833 0.7890 0.7210 0.7517 34,790 -0.03(-3.57%)
Mar 02, 2022 0.7929 0.8160 0.7423 0.7795 15,279 -0.01(-1.33%)
Mar 01, 2022 0.7077 0.7900 0.7076 0.7900 62,867 +0.06(+8.09%)
Feb 28, 2022 0.6590 0.7420 0.6590 0.7309 31,086 +0.06(+9.37%)
Feb 25, 2022 0.7000 0.6900 0.6543 0.6683 41,697 -0.01(-1.37%)
Feb 24, 2022 0.6752 0.6809 0.6622 0.6776 32,889 -0.01(-0.78%)
Feb 23, 2022 0.6800 0.7076 0.6800 0.6829 24,640 +0.01(+2.23%)
Feb 22, 2022 0.6532 0.7505 0.6532 0.6680 125,938 -0.06(-8.34%)
Feb 18, 2022 0.7288 0 -0.05(-5.86%)
Feb 17, 2022 0.7925 0.8100 0.7700 0.7742 30,374 -0.03(-3.83%)
Feb 16, 2022 0.8340 0.8340 0.7680 0.8050 92,466 +0.02(+3.07%)
Feb 15, 2022 0.7890 0.7890 0.7810 0.7810 1,579 +0.00(+0.00%)
Feb 14, 2022 0.7800 0.7810 0.7270 0.7810 21,530 +0.01(+0.77%)
Feb 11, 2022 0.8490 0.8490 0.7701 0.7750 25,299 -0.03(-3.13%)
Feb 10, 2022 0.8310 0.8600 0.7915 0.8000 24,429 -0.01(-1.23%)
Feb 09, 2022 0.7280 0.8208 0.7280 0.8100 10,530 +0.03(+3.85%)
Feb 08, 2022 0.7700 0.7896 0.7500 0.7800 61,705 +0.01(+1.69%)
Feb 07, 2022 0.7637 0.7767 0.7596 0.7670 14,327 -0.00(-0.39%)
Feb 04, 2022 0.7500 0.7795 0.7500 0.7700 50,216 -0.02(-1.94%)
Feb 03, 2022 0.7679 0.8070 0.7852 38,423 -0.00(-0.61%)
Feb 02, 2022 0.8429 0.8511 0.7543 0.7900 68,019 -0.06(-7.19%)
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.