Ucore Rare Metals Inc (QX) (UURAF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -9.09090909091 | 0.44 | 0.453 | 0.35 | 23916 | 0.40119407 | CS |
4 | -0.0147 | -3.54473113094 | 0.4147 | 0.5043 | 0.35 | 32908 | 0.40851477 | CS |
12 | -0.081 | -16.8399168399 | 0.481 | 0.511 | 0.33 | 25198 | 0.42590656 | CS |
26 | -0.1577 | -28.2768513538 | 0.5577 | 0.5577 | 0.33 | 20427 | 0.4559942 | CS |
52 | -0.1579 | -28.3025631834 | 0.5579 | 0.75 | 0.33 | 27532 | 0.53908699 | CS |
156 | -0.29 | -42.0289855072 | 0.69 | 1.15 | 0.33 | 35385 | 0.65344732 | CS |
260 | 0.323 | 419.480519481 | 0.077 | 2.35987 | 0.0527 | 143043 | 0.30560595 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730845680 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.394 | 49712 |
1730759160 | 0.4 | -0.0048 | -1.19 | 0.4048 | 0.4048 | 0.39 | 28072 |
1730496420 | 0.4048 | 0.0048 | 1.20 | 0.35 | 0.4099999 | 0.35 | 9440 |
1730409780 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.397 | 12861 |
1730323500 | 0.405 | -0.01 | -2.41 | 0.44 | 0.453 | 0.405 | 19495 |
1730237280 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.4084 | 13936 |
1730150880 | 0.43 | -0.0121 | -2.74 | 0.43 | 0.5043 | 0.43 | 32531 |
1729891500 | 0.4421 | -0.0179 | -3.89 | 0.46 | 0.48425 | 0.4343 | 65236 |
1729805160 | 0.46 | 0.0395 | 9.39 | 0.4446 | 0.46 | 0.44 | 35113 |
1729718940 | 0.4205 | 0.0105001 | 2.56 | 0.4 | 0.4311 | 0.4 | 9968 |
1729632300 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.42555 | 0.3835 | 48881 |
1729545600 | 0.385 | 0.00172 | 0.45 | 0.39 | 0.39 | 0.3766 | 70109 |
1729286400 | 0.38328 | -0.00672 | -1.72 | 0.395 | 0.4025 | 0.3773 | 55450 |
1729200000 | 0.39 | -0.025 | -6.02 | 0.395387 | 0.395387 | 0.3799 | 27415 |
1729113960 | 0.415 | 0.0063 | 1.54 | 0.4005 | 0.415 | 0.39 | 35050 |
1729027680 | 0.4087 | -0.0013 | -0.32 | 0.39 | 0.4109999 | 0.376 | 77900 |
1728941220 | 0.4099999 | 0.0049999 | 1.23 | 0.399 | 0.4099999 | 0.39 | 3464 |
1728681900 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 25327 |
1728595560 | 0.39 | 0 | 0.00 | 0.4 | 0.4094999 | 0.39 | 17468 |
1728508800 | 0.39 | -0.0225 | -5.45 | 0.4147 | 0.42 | 0.39 | 20726 |
1728422580 | 0.4125 | -0.003 | -0.72 | 0.45 | 0.45 | 0.405 | 4428 |
1728336000 | 0.4155 | -0.0145 | -3.37 | 0.435 | 0.436 | 0.415 | 25482 |
1728077220 | 0.43 | -0.00755 | -1.73 | 0.4225 | 0.43 | 0.4225 | 12849 |
1727990760 | 0.43755 | -0.00695 | -1.56 | 0.45085 | 0.45255 | 0.43755 | 8514 |
1727904000 | 0.4445 | 0.0145 | 3.37 | 0.4132 | 0.45 | 0.404 | 10283 |
1727818140 | 0.43 | -0.00589 | -1.35 | 0.4214 | 0.46 | 0.4214 | 19116 |
1727731380 | 0.43589 | 0.03409 | 8.48 | 0.43 | 0.4516 | 0.39 | 45478 |
1727472000 | 0.4018 | -0.0082 | -2.00 | 0.43 | 0.43 | 0.4018 | 71801 |
1727386200 | 0.4099999 | 0.0066469 | 1.65 | 0.4099999 | 0.416 | 0.401 | 2171 |
1727299200 | 0.403353 | -0.006647 | -1.62 | 0.33 | 0.416 | 0.33 | 17509 |
1727212800 | 0.4099999 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 42528 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.