Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	UURAF	0.495	0.529	0.495	0.5025	-0.0165	17,413	18	0.495	0.529
2024-05-15	Q	UURAF	0.495	0.5241	0.495	0.519	0.0025	24,707	29	0.495	0.529
2024-05-14	Q	UURAF	0.521188	0.523	0.5165	0.5165	-0.0055	5,137	12	0.495	0.523
2024-05-13	Q	UURAF	0.51	0.523	0.51	0.522	0.0121	7,424	12	0.4958	0.523
2024-05-10	Q	UURAF	0.494	0.515	0.494	0.5099	0.007551	10,506	14	0.495	0.529
2024-05-09	Q	UURAF	0.509667	0.509667	0.502349	0.502349	-0.020951	2,977	8	0.49	0.529
2024-05-08	Q	UURAF	0.5256	0.526	0.51019	0.5233	-0.0027	2,708	10	0.4967	0.529
2024-05-07	Q	UURAF	0.526	0.526	0.526	0.526	-0.003	4,387	1	0.523	0.55
2024-05-06	Q	UURAF	0.5577	0.5577	0.523	0.529	-0.016	3,997	14	0.523	0.5577
2024-05-03	Q	UURAF	0.541	0.545	0.524	0.545		24,056	20	0.523	0.5577
2024-05-02	Q	UURAF	0.54	0.545	0.54	0.545	0.005	10,374	11	0.523	0.5671
2024-05-01	Q	UURAF	0.527	0.55	0.527	0.54	0.013	21,855	8	0.51	0.5911
2024-04-30	Q	UURAF	0.55	0.55	0.527	0.527	-0.0285	6,592	8	0.527	0.5734
2024-04-29	Q	UURAF	0.528	0.57	0.528	0.5555	0.0234	43,210	26	0.5319	0.5734
2024-04-26	Q	UURAF	0.475	0.5321	0.45	0.5321	0.0671	109,596	25	0.51	0.5356
2024-04-25	Q	UURAF	0.465	0.465	0.457	0.465	0.0021	14,315	6	0.45	0.5461
2024-04-24	Q	UURAF	0.48	0.50	0.4629	0.4629	-0.0186	44,086	28	0.465	0.5461
2024-04-23	Q	UURAF	0.5461	0.5461	0.465	0.4815	-0.0115	27,475	15	0.465	0.5461
2024-04-22	Q	UURAF	0.492	0.506	0.49	0.493	0.012	7,501	12	0.4654	0.5461
2024-04-19	Q	UURAF	0.4818	0.51	0.477	0.481	-0.0147	9,675	6	0.465	0.5461
2024-04-18	Q	UURAF	0.49	0.4957	0.49	0.4957	0.0057	2,501	6	0.4654	0.5461
2024-04-17	Q	UURAF	0.49	0.52	0.49	0.49	-0.03	17,477	12	0.4654	0.5461
2024-04-16	Q	UURAF	0.512	0.52	0.50	0.52		33,951	20	0.4844	0.5303
2024-04-15	Q	UURAF	0.53504	0.5435	0.52	0.52	-0.025	17,350	12	0.51	0.56
2024-04-12	Q	UURAF	0.551	0.551	0.52	0.545	0.005	32,748	15	0.5224	0.56
2024-04-11	Q	UURAF	0.555	0.555	0.53	0.54	-0.01	25,097	21	0.53	0.56
2024-04-10	Q	UURAF	0.5555	0.56	0.55	0.55	0.01	22,380	13	0.54	0.56
2024-04-09	Q	UURAF	0.56	0.56	0.535	0.54	-0.01	10,610	16	0.534	0.56
2024-04-08	Q	UURAF	0.55	0.55	0.53	0.55	-0.005	31,415	10	0.534	0.56
2024-04-05	Q	UURAF	0.55	0.56	0.55	0.555	0.015	2,963	6	0.55	0.56
2024-04-04	Q	UURAF	0.57	0.57	0.531	0.54	-0.005	46,333	22	0.53	0.56
2024-04-03	Q	UURAF	0.5504	0.5565	0.545	0.545		19,600	12	0.5224	0.5776
2024-04-02	Q	UURAF	0.55	0.556	0.545	0.545	0.005	6,165	9	0.5148	0.563
2024-04-01	Q	UURAF	0.54	0.55	0.5341	0.54	-0.01	46,606	24	0.53	0.563
2024-03-29	Q	UURAF	0.521	0.55	0.521	0.55		0	0
2024-03-28	Q	UURAF	0.521	0.55	0.521	0.55		33,332	23	0.53	0.55
2024-03-27	Q	UURAF	0.567	0.569	0.54	0.55		15,663	19	0.5338	0.55
2024-03-26	Q	UURAF	0.569	0.569	0.55	0.55	-0.02	49,500	8	0.5319	0.5881
2024-03-25	Q	UURAF	0.6115	0.6115	0.55	0.57	-0.0328	263,173	71	0.545	0.5881
2024-03-22	Q	UURAF	0.61	0.6175	0.6028	0.6028	-0.0227	1,750	5	0.5794	0.65
2024-03-21	Q	UURAF	0.6141	0.6255	0.598	0.6255	0.0309	3,754	13	0.594	0.633
2024-03-20	Q	UURAF	0.60	0.60	0.5837	0.5946	-0.0098	3,085	6	0.596	0.65
2024-03-19	Q	UURAF	0.59	0.613	0.57	0.6044	-0.0056	82,754	34	0.5961	0.6437
2024-03-18	Q	UURAF	0.613	0.613	0.59	0.61	0.01	56,882	28	0.58	0.65
2024-03-15	Q	UURAF	0.60	0.611	0.60	0.60	-0.0029	17,671	14	0.58	0.65
2024-03-14	Q	UURAF	0.62	0.62	0.595	0.6029	-0.0171	15,493	14	0.58	0.60
2024-03-13	Q	UURAF	0.5875	0.6271	0.585	0.62	-0.002	42,582	22	0.58	0.66
2024-03-12	Q	UURAF	0.6294	0.6294	0.61	0.622	-0.018	13,021	12	0.585	0.66
2024-03-11	Q	UURAF	0.63	0.65	0.63	0.64	0.0175	10,759	15	0.585	0.66
2024-03-08	Q	UURAF	0.62	0.63	0.6101	0.6225	0.0058	9,526	15	0.585	0.66
2024-03-07	Q	UURAF	0.61475	0.63	0.61	0.6167	0.0167	7,670	11	0.61	0.644
2024-03-06	Q	UURAF	0.601	0.601	0.5893	0.60	-0.02	5,756	16	0.55	0.6195
2024-03-05	Q	UURAF	0.62	0.62	0.5948	0.62		45,384	22	0.592	0.62
2024-03-04	Q	UURAF	0.60	0.62	0.60	0.62	0.015	18,533	18	0.604	0.62
2024-03-01	Q	UURAF	0.61155	0.62	0.595	0.605	-0.0064	16,297	17	0.565	0.61
2024-02-29	Q	UURAF	0.57	0.6114	0.57	0.6114	0.0299	14,685	15	0.565	0.6241
2024-02-28	Q	UURAF	0.6064	0.6064	0.571	0.5815	-0.0249	72,122	36	0.565	0.593
2024-02-27	Q	UURAF	0.6064	0.61	0.6064	0.6064	-0.0006	5,938	10	0.6064	0.6374
2024-02-26	Q	UURAF	0.607	0.607	0.579	0.607	-0.013	60,246	33	0.55	0.6374
2024-02-23	Q	UURAF	0.63	0.63	0.60005	0.62	-0.0133	29,050	14	0.55	0.6508
2024-02-22	Q	UURAF	0.63	0.66	0.627906	0.6333	-0.0167	34,767	21	0.589	0.646
2024-02-21	Q	UURAF	0.645	0.66	0.6428	0.65	-0.01	10,491	9	0.63	0.68
2024-02-20	Q	UURAF	0.66	0.66	0.6358	0.66	0.0077	5,457	14	0.63	0.68
2024-02-19	Q	UURAF	0.64	0.66	0.6339	0.6523	0.0083	0	0