Ucore Rare Metals Inc (QX) (UURAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0365 | 7.71670190275 | 0.473 | 0.52 | 0.473 | 6896 | 0.50348869 | CS |
| 4 | 0.0355 | 7.48945147679 | 0.474 | 0.53 | 0.419 | 12772 | 0.4802483 | CS |
| 12 | -0.0405 | -7.36363636364 | 0.55 | 0.5577 | 0.419 | 17186 | 0.49948301 | CS |
| 26 | -0.1105 | -17.8225806452 | 0.62 | 0.6643 | 0.419 | 25975 | 0.56051707 | CS |
| 52 | -0.2991 | -36.9898590156 | 0.8086 | 0.82 | 0.395 | 30529 | 0.5779202 | CS |
| 156 | -0.2055 | -28.7412587413 | 0.715 | 1.15 | 0.395 | 37138 | 0.67590575 | CS |
| 260 | 0.382 | 299.607843137 | 0.1275 | 2.35987 | 0.0527 | 159009 | 0.28214669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.5094999 | -0.0005 | -0.10 | 0.5052 | 0.5094999 | 0.5052 | 3053 |
| 1721683740 | 0.51 | 0.0031 | 0.61 | 0.51 | 0.52 | 0.51 | 8405 |
| 1721424180 | 0.5069 | 0.0069 | 1.38 | 0.5069 | 0.5069 | 0.5069 | 1003 |
| 1721337960 | 0.5 | -0.004 | -0.79 | 0.505 | 0.5079 | 0.48 | 2947 |
| 1721251320 | 0.504 | 0.004 | 0.80 | 0.5044999 | 0.52 | 0.4887 | 7329 |
| 1721164920 | 0.5 | -0.005 | -0.99 | 0.473 | 0.5 | 0.473 | 14795 |
| 1721078940 | 0.505 | 0.0085 | 1.71 | 0.4749 | 0.505 | 0.467 | 35606 |
| 1720819200 | 0.4965 | -0.0013 | -0.26 | 0.5 | 0.5084999 | 0.481 | 22347 |
| 1720733280 | 0.4978 | 0.0028 | 0.57 | 0.52 | 0.53 | 0.482 | 15783 |
| 1720646880 | 0.495 | -0.00775 | -1.54 | 0.495 | 0.495 | 0.49 | 2040 |
| 1720560540 | 0.50275 | 0.00275 | 0.55 | 0.5069 | 0.5069 | 0.50275 | 3819 |
| 1720473600 | 0.5 | 0.001 | 0.20 | 0.45 | 0.512 | 0.45 | 25327 |
| 1720214640 | 0.499 | 0.068 | 15.78 | 0.453 | 0.506 | 0.453 | 8339 |
| 1720041000 | 0.431 | -0.0054 | -1.24 | 0.419 | 0.431 | 0.419 | 8501 |
| 1719955740 | 0.4364 | -0.0036 | -0.82 | 0.437 | 0.44 | 0.4364 | 2500 |
| 1719868980 | 0.44 | 0.0193 | 4.59 | 0.42 | 0.4821 | 0.42 | 31774 |
| 1719610020 | 0.4207 | -0.0243 | -5.46 | 0.4637 | 0.4637 | 0.4207 | 5005 |
| 1719523200 | 0.445 | 0.005 | 1.14 | 0.44 | 0.4575 | 0.44 | 5300 |
| 1719437040 | 0.44 | -0.0473 | -9.71 | 0.4655 | 0.47 | 0.436 | 23227 |
| 1719350880 | 0.4873 | 0.0123 | 2.59 | 0.474 | 0.4873 | 0.455 | 18630 |
| 1719264540 | 0.475 | -0.005 | -1.04 | 0.451 | 0.49 | 0.451 | 6558 |
| 1719005220 | 0.48 | 0.025 | 5.49 | 0.49 | 0.49 | 0.454 | 4889 |
| 1718918640 | 0.455 | -0.029 | -5.99 | 0.4673 | 0.4776 | 0.443 | 31615 |
| 1718746140 | 0.484 | -0.006 | -1.22 | 0.49 | 0.5155999 | 0.4673 | 14800 |
| 1718659680 | 0.49 | 0.0227 | 4.86 | 0.4673 | 0.505 | 0.4673 | 11402 |
| 1718400300 | 0.4673 | 0 | 0.00 | 0.4928 | 0.5155999 | 0.4618 | 38287 |
| 1718314140 | 0.4673 | -0.0242 | -4.92 | 0.4795 | 0.503 | 0.4559 | 8951 |
| 1718227380 | 0.4915 | -0.008 | -1.60 | 0.4999 | 0.514 | 0.47 | 33255 |
| 1718141340 | 0.4995 | 0.0055 | 1.11 | 0.4822 | 0.4995 | 0.475 | 11993 |
| 1718054880 | 0.494 | -0.0066 | -1.32 | 0.475 | 0.512 | 0.475 | 11106 |
| 1717795800 | 0.5006 | -0.0134 | -2.61 | 0.4825 | 0.506 | 0.475 | 17564 |
| 1717709400 | 0.514 | 0.0067 | 1.32 | 0.49 | 0.52 | 0.49 | 40033 |
| 1717622460 | 0.5073 | -0.0027 | -0.53 | 0.53 | 0.53 | 0.49675 | 12388 |
| 1717536360 | 0.51 | 0.009 | 1.80 | 0.51 | 0.515 | 0.5024999 | 2743 |
| 1717450140 | 0.501 | -0.0033 | -0.65 | 0.52 | 0.52 | 0.501 | 5673 |
| 1717190940 | 0.5043 | -0.0207 | -3.94 | 0.503 | 0.516 | 0.503 | 2932 |
| 1717104540 | 0.525 | 0.0101 | 1.96 | 0.49 | 0.529 | 0.48 | 15532 |
| 1717018020 | 0.5149 | 0.0049 | 0.96 | 0.55 | 0.55 | 0.5 | 33564 |
| 1716931740 | 0.51 | -0.01 | -1.92 | 0.515 | 0.55 | 0.51 | 39002 |
| 1716585840 | 0.52 | 0.0034001 | 0.66 | 0.511 | 0.53 | 0.511 | 57926 |
| 1716499740 | 0.5165999 | -0.0134 | -2.53 | 0.5241 | 0.5241 | 0.515 | 19445 |
| 1716412800 | 0.53 | 0.01 | 1.92 | 0.522 | 0.53 | 0.5171 | 18254 |
| 1716326940 | 0.52 | 0.0261 | 5.28 | 0.52 | 0.52 | 0.502 | 14524 |
| 1716240180 | 0.4939 | -0.0351 | -6.64 | 0.55 | 0.55 | 0.4939 | 113352 |
| 1715981340 | 0.529 | 0.0265001 | 5.27 | 0.5 | 0.535 | 0.5 | 29029 |
| 1715894940 | 0.5024999 | -0.0165 | -3.18 | 0.495 | 0.529 | 0.495 | 17413 |
| 1715808000 | 0.519 | 0.0025 | 0.48 | 0.495 | 0.5241 | 0.495 | 24707 |
| 1715722140 | 0.5165 | -0.0055 | -1.05 | 0.521188 | 0.523 | 0.5165 | 5137 |
| 1715635200 | 0.522 | 0.0121 | 2.37 | 0.51 | 0.523 | 0.51 | 7424 |
| 1715376000 | 0.5099 | 0.007551 | 1.50 | 0.494 | 0.515 | 0.494 | 10506 |
| 1715289720 | 0.502349 | -0.020951 | -4.00 | 0.509667 | 0.509667 | 0.502349 | 2977 |
| 1715203200 | 0.5233 | -0.0027 | -0.51 | 0.5256 | 0.526 | 0.51019 | 2708 |
| 1715117340 | 0.526 | -0.003 | -0.57 | 0.526 | 0.526 | 0.526 | 4387 |
| 1715030940 | 0.529 | -0.016 | -2.94 | 0.5577 | 0.5577 | 0.523 | 3997 |
| 1714771740 | 0.545 | 0 | 0.00 | 0.541 | 0.545 | 0.524 | 24056 |
| 1714685340 | 0.545 | 0.005 | 0.93 | 0.54 | 0.545 | 0.54 | 10374 |
| 1714598400 | 0.54 | 0.013 | 2.47 | 0.527 | 0.55 | 0.527 | 21855 |
| 1714512600 | 0.527 | -0.0285 | -5.13 | 0.55 | 0.55 | 0.527 | 6592 |
| 1714425720 | 0.5555 | 0.0234 | 4.40 | 0.528 | 0.5699999 | 0.528 | 43210 |
| 1714166580 | 0.5321 | 0.0671 | 14.43 | 0.475 | 0.5321 | 0.45 | 109596 |
| 1714080300 | 0.465 | 0.0021 | 0.45 | 0.465 | 0.465 | 0.457 | 14315 |
| 1713994020 | 0.4629 | -0.0186 | -3.86 | 0.48 | 0.5 | 0.4629 | 44086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
