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

Ucore Rare Metals (OP: UURAF )

0.5700 -0.0175 (-2.98%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.5903 0.5903 0.5700 0.5700 24,865 -0.02(-2.98%)
Sep 21, 2023 0.5900 0.5970 0.5774 0.5875 33,300 +0.03(+5.38%)
Sep 20, 2023 0.5593 0.5803 0.5510 0.5575 11,800 -0.01(-0.98%)
Sep 19, 2023 0.5500 0.5630 0.5300 0.5630 27,798 -0.01(-0.93%)
Sep 18, 2023 0.6000 0.6000 0.5500 0.5683 12,267 +0.01(+1.10%)
Sep 15, 2023 0.5999 0.5999 0.5540 0.5621 22,208 -0.02(-3.44%)
Sep 14, 2023 0.5700 0.5821 0.5600 0.5821 2,114 +0.02(+3.95%)
Sep 13, 2023 0.5580 0.5632 0.5500 0.5600 43,573 -0.01(-1.39%)
Sep 12, 2023 0.5619 0.5700 0.5550 0.5679 56,963 +0.01(+1.59%)
Sep 11, 2023 0.5596 0.5734 0.5551 0.5590 21,759 -0.01(-1.76%)
Sep 08, 2023 0.5809 0.5809 0.5690 0.5690 8,012 +0.01(+1.14%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5626 44,910 -0.01(-0.90%)
Sep 06, 2023 0.5700 0.5800 0.5600 0.5677 11,940 -0.01(-2.12%)
Sep 05, 2023 0.5655 0.5800 0.5600 0.5800 50,885 -0.01(-1.39%)
Sep 01, 2023 0.5900 0.6100 0.5700 0.5882 44,096 -0.00(-0.31%)
Aug 31, 2023 0.6092 0.6128 0.5900 0.5900 7,383 -0.01(-1.40%)
Aug 30, 2023 0.6085 0.6115 0.5980 0.5984 9,300 -0.01(-0.93%)
Aug 29, 2023 0.6300 0.6300 0.5840 0.6040 13,265 +0.00(+0.78%)
Aug 28, 2023 0.5958 0.6110 0.5700 0.5993 24,211 +0.02(+4.23%)
Aug 25, 2023 0.5900 0.6088 0.5720 0.5750 54,873 -0.04(-7.05%)
Aug 24, 2023 0.6220 0.6220 0.5897 0.6186 24,631 -0.01(-1.87%)
Aug 23, 2023 0.6300 0.6304 0.5900 0.6304 48,333 +0.01(+2.11%)
Aug 22, 2023 0.6400 0.6494 0.6174 0.6174 14,027 -0.02(-3.53%)
Aug 21, 2023 0.6385 0.6461 0.6300 0.6400 14,840 +0.01(+2.01%)
Aug 18, 2023 0.6300 0.6500 0.6200 0.6274 12,600 +0.00(+0.06%)
Aug 17, 2023 0.6100 0.6300 0.6100 0.6270 15,547 -0.01(-1.31%)
Aug 16, 2023 0.6300 0.6500 0.6100 0.6353 31,820 -0.00(-0.70%)
Aug 15, 2023 0.6400 0.6460 0.6244 0.6398 31,290 -0.01(-1.57%)
Aug 14, 2023 0.6537 0.6537 0.6300 0.6500 21,544 -0.00(-0.15%)
Aug 11, 2023 0.6534 0.6830 0.6300 0.6510 52,277 -0.04(-5.38%)
Aug 10, 2023 0.6716 0.7100 0.6600 0.6880 60,806 +0.04(+5.47%)
Aug 09, 2023 0.6400 0.6590 0.6300 0.6523 16,135 +0.01(+1.92%)
Aug 08, 2023 0.6300 0.6490 0.6110 0.6400 38,536 -0.02(-3.29%)
Aug 07, 2023 0.6400 0.6960 0.6400 0.6618 5,612 +0.02(+3.41%)
Aug 04, 2023 0.6585 0.6822 0.6400 0.6400 34,286 -0.02(-3.25%)
Aug 03, 2023 0.6510 0.6668 0.6400 0.6615 44,723 +0.01(+1.05%)
Aug 02, 2023 0.6905 0.6905 0.6400 0.6546 112,397 -0.02(-3.37%)
Aug 01, 2023 0.6600 0.6980 0.6500 0.6774 40,774 +0.03(+4.41%)
Jul 31, 2023 0.6500 0.6700 0.6400 0.6488 70,719 -0.01(-1.70%)
Jul 28, 2023 0.6700 0.6930 0.6550 0.6600 81,532 -0.00(-0.71%)
Jul 27, 2023 0.7000 0.7098 0.6600 0.6647 98,264 -0.03(-4.61%)
Jul 26, 2023 0.7300 0.7500 0.6968 0.6968 58,479 -0.03(-4.30%)
Jul 25, 2023 0.7436 0.7830 0.7200 0.7281 56,076 -0.04(-5.03%)
Jul 24, 2023 0.8086 0.8200 0.7220 0.7667 54,347 -0.05(-5.76%)
Jul 21, 2023 0.7499 0.8136 0.7290 0.8136 15,999 +0.06(+8.48%)
Jul 20, 2023 0.7500 0.7608 0.7400 0.7500 53,010 +0.00(+0.13%)
Jul 19, 2023 0.7400 0.7520 0.7292 0.7490 75,119 +0.02(+2.81%)
Jul 18, 2023 0.7402 0.7482 0.7200 0.7285 34,940 -0.02(-2.40%)
Jul 17, 2023 0.7790 0.7790 0.7300 0.7464 51,883 -0.01(-0.96%)
Jul 14, 2023 0.7600 0.7600 0.7411 0.7536 82,530 -0.01(-0.87%)
Jul 13, 2023 0.7400 0.7730 0.7400 0.7602 91,713 +0.01(+0.69%)
Jul 12, 2023 0.7530 0.7660 0.7457 0.7550 20,296 +0.01(+0.67%)
Jul 11, 2023 0.7600 0.7660 0.7457 0.7500 55,012 -0.01(-1.09%)
Jul 10, 2023 0.7520 0.7800 0.7455 0.7583 141,758 +0.01(+1.01%)
Jul 07, 2023 0.7500 0.7590 0.7100 0.7507 177,637 +0.02(+2.14%)
Jul 06, 2023 0.7450 0.7700 0.7060 0.7350 81,191 -0.01(-1.61%)
Jul 05, 2023 0.7520 0.7660 0.7400 0.7470 126,620 +0.01(+1.40%)
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.