Ucore Rare Metals Inc (QX) (UURAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0224 | -5.30303030303 | 0.4224 | 0.44 | 0.3654 | 11966 | 0.40474345 | CS |
| 4 | -0.0546 | -12.010558733 | 0.4546 | 0.481 | 0.365 | 17977 | 0.43638896 | CS |
| 12 | -0.037 | -8.46681922197 | 0.437 | 0.53 | 0.365 | 16103 | 0.46748285 | CS |
| 26 | -0.2115 | -34.5870809485 | 0.6115 | 0.6115 | 0.365 | 21372 | 0.50302011 | CS |
| 52 | -0.15 | -27.2727272727 | 0.55 | 0.75 | 0.365 | 27427 | 0.55210171 | CS |
| 156 | -0.366 | -47.7806788512 | 0.766 | 1.15 | 0.365 | 35776 | 0.66475766 | CS |
| 260 | 0.29 | 263.636363636 | 0.11 | 2.35987 | 0.0527 | 153598 | 0.28875196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.4099999 | 0.0149999 | 3.80 | 0.44 | 0.44 | 0.395 | 15647 |
| 1726867200 | 0.395 | -0.005 | -1.25 | 0.414 | 0.414 | 0.395 | 12020 |
| 1726781220 | 0.4 | -0.0249 | -5.86 | 0.3654 | 0.4099999 | 0.3654 | 14950 |
| 1726694640 | 0.4249 | 0 | 0.00 | 0.4249 | 0.4249 | 0.4249 | 0 |
| 1726608240 | 0.4249 | -0.0151 | -3.43 | 0.4224 | 0.4249 | 0.404 | 5248 |
| 1726521720 | 0.44 | 0.04 | 10.00 | 0.4171 | 0.44 | 0.4 | 8898 |
| 1726262940 | 0.4 | -0.01 | -2.44 | 0.40615 | 0.4099999 | 0.4 | 1652 |
| 1726176540 | 0.4099999 | 0.0046999 | 1.16 | 0.4099999 | 0.4229 | 0.405 | 47543 |
| 1726090140 | 0.4053 | 0.0025 | 0.62 | 0.3852999 | 0.4053 | 0.3852999 | 13961 |
| 1726003500 | 0.4028 | -0.0122 | -2.94 | 0.4406 | 0.4406 | 0.365 | 6112 |
| 1725917160 | 0.415 | -0.01551 | -3.60 | 0.4605 | 0.4605 | 0.415 | 42792 |
| 1725658020 | 0.43051 | -0.02499 | -5.49 | 0.4555 | 0.4555 | 0.43051 | 13209 |
| 1725571440 | 0.4555 | 0.0055 | 1.22 | 0.45 | 0.481 | 0.45 | 26454 |
| 1725485040 | 0.45 | 0.0049 | 1.10 | 0.447 | 0.45 | 0.445 | 1626 |
| 1725398880 | 0.4451 | -0.01875 | -4.04 | 0.4467 | 0.4581 | 0.43803 | 28265 |
| 1725053340 | 0.46385 | -0.01715 | -3.57 | 0.4673 | 0.481 | 0.46385 | 8485 |
| 1724966400 | 0.481 | 0 | 0.00 | 0.4778 | 0.481 | 0.4612 | 25604 |
| 1724880360 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.471 | 8464 |
| 1724794080 | 0.481 | 0.0132 | 2.82 | 0.4546 | 0.481 | 0.4546 | 42654 |
| 1724707740 | 0.4678 | 0.0068 | 1.48 | 0.475 | 0.48 | 0.46349 | 55400 |
| 1724448480 | 0.461 | -0.009 | -1.91 | 0.47 | 0.47 | 0.46 | 36021 |
| 1724362140 | 0.47 | 0 | 0.00 | 0.4603 | 0.47 | 0.4603 | 550 |
| 1724275380 | 0.47 | -0.011 | -2.29 | 0.4755 | 0.4755 | 0.4534 | 27309 |
| 1724188800 | 0.481 | 0 | 0.00 | 0.47 | 0.481 | 0.47 | 4352 |
| 1724102880 | 0.481 | 0 | 0.00 | 0.4786 | 0.481 | 0.4667 | 12386 |
| 1723843740 | 0.481 | 0 | 0.00 | 0.47 | 0.481 | 0.47 | 11668 |
| 1723756860 | 0.481 | 0 | 0.00 | 0.511 | 0.511 | 0.46 | 41449 |
| 1723670820 | 0.481 | 0.01125 | 2.39 | 0.481 | 0.481 | 0.4657 | 30470 |
| 1723584360 | 0.46975 | -0.01125 | -2.34 | 0.481 | 0.481 | 0.4685 | 24242 |
| 1723497900 | 0.481 | -0.01895 | -3.79 | 0.49615 | 0.49615 | 0.481 | 3219 |
| 1723238400 | 0.49995 | -5.0E-5 | -0.01 | 0.49995 | 0.49995 | 0.49995 | 4114 |
| 1723152000 | 0.5 | 0.017 | 3.52 | 0.486 | 0.5 | 0.486 | 17290 |
| 1723065720 | 0.483 | 0 | 0.00 | 0.4644 | 0.525 | 0.43 | 34728 |
| 1722979800 | 0.483 | -0.00655 | -1.34 | 0.49 | 0.5251 | 0.483 | 6946 |
| 1722893340 | 0.48955 | -0.02245 | -4.38 | 0.47 | 0.5 | 0.454 | 41342 |
| 1722634140 | 0.512 | 0.042 | 8.94 | 0.4793 | 0.512 | 0.47 | 2166 |
| 1722547620 | 0.47 | -0.02 | -4.08 | 0.48 | 0.48 | 0.47 | 19352 |
| 1722461340 | 0.49 | 0 | 0.00 | 0.4845 | 0.49 | 0.4845 | 13170 |
| 1722374820 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.4801 | 1353 |
| 1722288180 | 0.49 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 12614 |
| 1722029100 | 0.49 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 10237 |
| 1721942400 | 0.49 | -0.0133 | -2.64 | 0.49 | 0.49 | 0.49 | 276 |
| 1721856480 | 0.5033 | -0.0062 | -1.22 | 0.5036 | 0.5098 | 0.49 | 21867 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
