Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (OP: UURAF )

0.5260 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.5050 0.5232 0.4750 0.4955 441,482 -0.01(-2.84%)
Oct 28, 2010 0.5405 0.5660 0.4940 0.5100 1,344,325 -0.03(-6.39%)
Oct 27, 2010 0.5100 0.5600 0.4990 0.5448 469,353 +0.04(+7.77%)
Oct 25, 2010 0.4708 0.5215 0.4510 0.5055 303,279 +0.03(+5.31%)
Oct 22, 2010 0.5000 0.5080 0.4500 0.4800 726,220 -0.01(-2.24%)
Oct 21, 2010 0.5450 0.5500 0.4810 0.4910 1,013,682 -0.10(-16.58%)
Oct 20, 2010 0.6064 0.6275 0.4525 0.5886 2,737,715 +0.01(+2.19%)
Oct 19, 2010 0.6033 0.6040 0.5545 0.5760 343,105 -0.03(-4.95%)
Oct 18, 2010 0.5991 0.6075 0.5660 0.6060 571,300 +0.03(+4.88%)
Oct 15, 2010 0.5925 0.5930 0.5470 0.5778 261,280 -0.01(-2.30%)
Oct 14, 2010 0.6135 0.6135 0.5800 0.5914 259,221 -0.03(-4.92%)
Oct 13, 2010 0.6505 0.6535 0.6100 0.6220 405,657 -0.03(-4.19%)
Oct 12, 2010 0.6275 0.6492 0.6060 0.6492 341,631 -0.00(-0.12%)
Oct 11, 2010 0.6280 0.6640 0.6280 0.6500 59,084 +0.04(+6.93%)
Oct 08, 2010 0.5840 0.6080 0.5550 0.6079 238,525 +0.03(+6.00%)
Oct 07, 2010 0.6175 0.6180 0.5650 0.5735 320,296 -0.06(-8.82%)
Oct 06, 2010 0.6560 0.6660 0.6180 0.6290 233,098 -0.04(-5.27%)
Oct 05, 2010 0.6610 0.7045 0.6500 0.6640 186,033 +0.00(+0.45%)
Oct 04, 2010 0.6420 0.6715 0.6214 0.6610 121,928 +0.02(+3.30%)
Oct 01, 2010 0.6100 0.6440 0.5900 0.6399 276,732 +0.02(+3.54%)
Sep 30, 2010 0.6200 0.6300 0.5670 0.6180 188,585 -0.00(-0.32%)
Sep 29, 2010 0.6590 0.6590 0.5850 0.6200 563,088 -0.03(-4.02%)
Sep 28, 2010 0.6833 0.6840 0.6130 0.6460 324,550 -0.02(-3.15%)
Sep 27, 2010 0.6900 0.7075 0.6461 0.6670 450,551 -0.01(-1.62%)
Sep 24, 2010 0.6595 0.7300 0.6500 0.6780 1,067,643 +0.04(+6.94%)
Sep 23, 2010 0.5370 0.6360 0.5370 0.6340 400,788 +0.08(+15.48%)
Sep 22, 2010 0.5120 0.5587 0.5120 0.5490 75,150 +0.04(+7.23%)
Sep 21, 2010 0.5490 0.5590 0.4990 0.5120 171,498 -0.04(-6.79%)
Sep 20, 2010 0.5766 0.5900 0.5493 0.5493 282,278 -0.03(-4.64%)
Sep 17, 2010 0.6180 0.6180 0.5721 0.5760 145,025 -0.02(-3.76%)
Sep 15, 2010 0.6151 0.6195 0.5510 0.5985 297,975 -0.02(-3.39%)
Sep 14, 2010 0.6291 0.6500 0.5880 0.6195 253,300 -0.01(-1.35%)
Sep 13, 2010 0.5883 0.6390 0.5800 0.6280 401,828 +0.04(+7.46%)
Sep 10, 2010 0.5854 0.6713 0.5844 0.5844 486,990 -0.00(-0.02%)
Sep 09, 2010 0.5189 0.6000 0.5075 0.5845 413,816 +0.08(+16.78%)
Sep 08, 2010 0.5428 0.5440 0.4765 0.5005 581,289 -0.04(-7.21%)
Sep 07, 2010 0.4659 0.5650 0.4638 0.5394 453,000 +0.07(+15.38%)
Sep 03, 2010 0.4310 0.4675 0.4310 0.4675 274,200 +0.04(+10.52%)
Sep 02, 2010 0.3938 0.4254 0.3900 0.4230 240,800 +0.05(+14.32%)
Sep 01, 2010 0.3942 0.4053 0.3700 0.3700 97,850 -0.03(-7.50%)
Aug 31, 2010 0.4274 0.4280 0.3900 0.4000 127,750 -0.03(-6.93%)
Aug 30, 2010 0.4445 0.4560 0.4100 0.4298 155,100 +0.00(+0.44%)
Aug 27, 2010 0.4300 0.4301 0.4200 0.4279 84,950 -0.01(-1.63%)
Aug 26, 2010 0.4100 0.4420 0.4076 0.4350 171,600 +0.03(+7.20%)
Aug 25, 2010 0.3810 0.4059 0.3714 0.4058 66,355 +0.04(+10.39%)
Aug 24, 2010 0.3788 0.3788 0.3590 0.3676 23,680 -0.00(-1.05%)
Aug 23, 2010 0.3869 0.3875 0.3608 0.3715 139,500 -0.02(-4.01%)
Aug 20, 2010 0.3944 0.3944 0.3615 0.3870 86,000 -0.00(-0.90%)
Aug 19, 2010 0.3926 0.4200 0.3899 0.3905 61,600 +0.00(+0.26%)
Aug 18, 2010 0.3800 0.3895 0.3800 0.3895 11,000 +0.01(+3.10%)
Aug 17, 2010 0.3380 0.3778 0.3380 0.3778 48,900 +0.03(+7.94%)
Aug 16, 2010 0.3600 0.3600 0.3450 0.3500 40,500 -0.00(-0.31%)
Aug 13, 2010 0.3450 0.3530 0.3450 0.3511 5,800 +0.01(+1.77%)
Aug 12, 2010 0.3300 0.3595 0.3265 0.3450 92,700 +0.00(+0.09%)
Aug 11, 2010 0.3597 0.3597 0.3292 0.3447 36,175 -0.03(-8.40%)
Aug 10, 2010 0.3940 0.3940 0.3628 0.3763 41,150 -0.00(-0.92%)
Aug 09, 2010 0.3620 0.3855 0.3548 0.3798 163,250 +0.02(+5.94%)
Aug 06, 2010 0.3642 0.3642 0.3559 0.3585 30,900 +0.00(+1.27%)
Aug 05, 2010 0.3550 0.3705 0.3436 0.3540 110,200 -0.01(-1.53%)
Aug 04, 2010 0.3334 0.3595 0.3258 0.3595 220,750 +0.02(+7.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.