Westwater Resources Inc (UCCP)
TG
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 | -0.086 | -13.6507936508 | 0.63 | 0.63 | 0.526 | 5128 | 0.56698773 | DE |
| 4 | -0.332 | -37.899543379 | 0.876 | 0.88 | 0.526 | 5528 | 0.70331228 | DE |
| 12 | 0.035 | 6.87622789784 | 0.509 | 1.27 | 0.509 | 5476 | 0.81375518 | DE |
| 26 | 0.077 | 16.4882226981 | 0.467 | 1.27 | 0.452 | 4839 | 0.71170746 | DE |
| 52 | 0.114 | 26.511627907 | 0.43 | 1.27 | 0.382 | 3734 | 0.65095455 | DE |
| 156 | -1.057 | -66.021236727 | 1.601 | 1.954 | 0.382 | 3033 | 0.68634255 | DE |
| 260 | -4.801 | -89.8222637979 | 5.345 | 8.7 | 0.382 | 1808 | 0.96042057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.552 | -0.049 | -8.15 | 0.549 | 0.552 | 0.549 | 5520 |
| 1741814820 | 0.601 | 0.0230001 | 3.98 | 0.601 | 0.601 | 0.601 | 1000 |
| 1741728420 | 0.5779999 | 0.0519999 | 9.89 | 0.5639999 | 0.5779999 | 0.5639999 | 3860 |
| 1741642020 | 0.526 | -0.048 | -8.36 | 0.552 | 0.552 | 0.526 | 2100 |
| 1741382820 | 0.5739999 | -0.044 | -7.12 | 0.63 | 0.63 | 0.5699999 | 13161 |
| 1741296420 | 0.618 | -0.036 | -5.50 | 0.612 | 0.635 | 0.612 | 4420 |
| 1741210020 | 0.654 | 0.031 | 4.98 | 0.654 | 0.654 | 0.654 | 1000 |
| 1741123620 | 0.623 | -0.018 | -2.81 | 0.637 | 0.637 | 0.623 | 1541 |
| 1741037220 | 0.641 | -0.092 | -12.55 | 0.608 | 0.641 | 0.608 | 4968 |
| 1740778020 | 0.733 | -0.01 | -1.35 | 0.704 | 0.733 | 0.6879999 | 8300 |
| 1740691620 | 0.743 | -0.01 | -1.33 | 0.734 | 0.743 | 0.734 | 234 |
| 1740605220 | 0.753 | 0.0630001 | 9.13 | 0.753 | 0.753 | 0.753 | 2650 |
| 1740518820 | 0.6899999 | -0.083 | -10.74 | 0.741 | 0.799 | 0.6899999 | 14077 |
| 1740432420 | 0.773 | -0.053 | -6.42 | 0.804 | 0.824 | 0.773 | 11106 |
| 1740173220 | 0.826 | -0.018 | -2.13 | 0.844 | 0.844 | 0.826 | 4270 |
| 1740086820 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1740000420 | 0.844 | -0.025 | -2.88 | 0.849 | 0.88 | 0.844 | 7684 |
| 1739914020 | 0.869 | 0.067 | 8.35 | 0.8149999 | 0.869 | 0.8149999 | 6450 |
| 1739827620 | 0.802 | 0 | 0.00 | 0.802 | 0.802 | 0.802 | 0 |
| 1739568420 | 0.802 | -0.086 | -9.68 | 0.876 | 0.876 | 0.802 | 7171 |
| 1739482020 | 0.888 | 0.008 | 0.91 | 0.863 | 0.888 | 0.863 | 2880 |
| 1739395620 | 0.88 | -0.043 | -4.66 | 0.928 | 0.94 | 0.88 | 20000 |
| 1739309220 | 0.923 | -0.007 | -0.75 | 0.972 | 1.084 | 0.923 | 5165 |
| 1739222820 | 0.93 | 0.05 | 5.68 | 1.034 | 1.056 | 0.93 | 5251 |
| 1738963620 | 0.88 | 0.0630001 | 7.71 | 0.88 | 0.88 | 0.88 | 450 |
| 1738877220 | 0.8169999 | -0.062 | -7.05 | 0.827 | 0.865 | 0.8169999 | 3450 |
| 1738790820 | 0.879 | -0.026 | -2.87 | 0.879 | 0.879 | 0.879 | 100 |
| 1738704420 | 0.905 | 0.029 | 3.31 | 0.914 | 0.914 | 0.86 | 5069 |
| 1738618020 | 0.876 | -0.104 | -10.61 | 0.899 | 0.899 | 0.876 | 1700 |
| 1738358820 | 0.98 | 0.062 | 6.75 | 0.98 | 0.98 | 0.98 | 1000 |
| 1738272420 | 0.918 | -0.032 | -3.37 | 0.896 | 0.977 | 0.896 | 4997 |
| 1738186020 | 0.95 | 0.08 | 9.20 | 0.86 | 0.95 | 0.86 | 3547 |
| 1738099620 | 0.87 | -0.14 | -13.86 | 0.998 | 1.026 | 0.809 | 12094 |
| 1738013220 | 1.01 | -0.1 | -9.34 | 1.1379999 | 1.176 | 1.01 | 10433 |
| 1737754020 | 1.114 | 0.07 | 6.50 | 1.098 | 1.27 | 1.06 | 20679 |
| 1737667620 | 1.046 | 0.28 | 37.27 | 0.824 | 1.046 | 0.824 | 7175 |
| 1737581220 | 0.762 | 0 | 0.00 | 0.762 | 0.762 | 0.762 | 0 |
| 1737494820 | 0.762 | -0.047 | -5.81 | 0.79 | 0.79 | 0.762 | 3100 |
| 1737408420 | 0.809 | 0.039 | 5.06 | 0.788 | 0.809 | 0.788 | 3557 |
| 1737149220 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1737062820 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1736976420 | 0.77 | 0.021 | 2.80 | 0.77 | 0.77 | 0.77 | 120 |
| 1736890020 | 0.749 | 0.018 | 2.46 | 0.716 | 0.749 | 0.716 | 1660 |
| 1736803620 | 0.731 | -0.099 | -11.93 | 0.759 | 0.759 | 0.731 | 1727 |
| 1736544420 | 0.83 | -0.049 | -5.57 | 0.879 | 0.879 | 0.83 | 2250 |
| 1736458020 | 0.879 | 0.075 | 9.33 | 0.878 | 0.879 | 0.878 | 1500 |
| 1736371620 | 0.804 | 0.024 | 3.08 | 0.849 | 0.853 | 0.8 | 4647 |
| 1736285220 | 0.78 | -0.03 | -3.70 | 0.8159999 | 0.8159999 | 0.78 | 3125 |
| 1736198820 | 0.81 | 0.053 | 7.00 | 0.679 | 0.81 | 0.679 | 500 |
| 1735939620 | 0.757 | -0.033 | -4.18 | 0.757 | 0.757 | 0.757 | 1 |
| 1735853220 | 0.79 | -0.088 | -10.02 | 0.724 | 0.795 | 0.724 | 6650 |
| 1735594020 | 0.878 | 0.104 | 13.44 | 0.825 | 0.951 | 0.798 | 10050 |
| 1735334820 | 0.774 | 0.265 | 52.06 | 0.54 | 0.83 | 0.54 | 14198 |
| 1734989220 | 0.509 | -0.037 | -6.78 | 0.509 | 0.509 | 0.509 | 11760 |
| 1734730020 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1734643620 | 0.546 | 0.026 | 5.00 | 0.546 | 0.546 | 0.546 | 1000 |
| 1734557220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734470820 | 0.52 | -0.002 | -0.38 | 0.551 | 0.5699999 | 0.52 | 5350 |
| 1734384420 | 0.522 | -0.025 | -4.57 | 0.554 | 0.554 | 0.522 | 1253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
