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

Ucore Rare Metals (OP: UURAF )

0.5365 -0.0085 (-1.56%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 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 31, 2014 0.2200 0.2273 0.2121 0.2230 58,200 -0.01(-3.04%)
Oct 30, 2014 0.2497 0.2590 0.2200 0.2300 84,084 -0.02(-6.16%)
Oct 29, 2014 0.2300 0.2451 0.2300 0.2451 23,470 +0.02(+10.41%)
Oct 28, 2014 0.2400 0.2450 0.2214 0.2220 124,708 -0.02(-9.50%)
Oct 27, 2014 0.2390 0.2450 0.2450 0.2453 40,796 +0.00(+0.12%)
Oct 24, 2014 0.2452 0.2550 0.2400 0.2450 68,102 -0.03(-10.91%)
Oct 23, 2014 0.2600 0.2788 0.2600 0.2750 114,400 +0.01(+2.61%)
Oct 22, 2014 0.2500 0.2680 0.2410 0.2680 12,500 +0.00(+0.37%)
Oct 21, 2014 0.2700 0.2700 0.2390 0.2670 48,300 -0.00(-1.11%)
Oct 20, 2014 0.2400 0.2800 0.2290 0.2700 208,790 +0.04(+17.39%)
Oct 17, 2014 0.2330 0.2400 0.2300 0.2300 46,350 +0.02(+9.52%)
Oct 16, 2014 0.2100 0.2000 0.2100 28,590 +0.00(+1.74%)
Oct 15, 2014 0.2020 0.2100 0.2000 0.2064 242,135 +0.01(+3.20%)
Oct 14, 2014 0.2030 0.2050 0.1960 0.2000 152,278 -0.00(-0.50%)
Oct 13, 2014 0.2000 0.2080 0.2000 0.2010 96,837 +0.00(+0.50%)
Oct 10, 2014 0.2200 0.2210 0.2000 0.2000 222,851 -0.02(-9.09%)
Oct 09, 2014 0.2150 0.2330 0.2150 0.2200 31,300 -0.01(-4.76%)
Oct 08, 2014 0.2280 0.2310 0.2180 0.2310 23,800 +0.00(+0.00%)
Oct 07, 2014 0.2400 0.2500 0.2200 0.2310 178,350 -0.01(-5.33%)
Oct 06, 2014 0.2270 0.2442 0.2208 0.2440 79,750 +0.01(+5.17%)
Oct 03, 2014 0.2100 0.2540 0.2100 0.2320 154,981 +0.01(+5.45%)
Oct 02, 2014 0.2220 0.2400 0.2200 0.2200 69,826 -0.01(-3.08%)
Oct 01, 2014 0.2399 0.2404 0.2240 0.2270 106,038 -0.01(-2.58%)
Sep 30, 2014 0.2340 0.2370 0.2220 0.2330 78,698 +0.01(+5.24%)
Sep 29, 2014 0.2300 0.2300 0.2100 0.2214 68,416 -0.01(-3.74%)
Sep 26, 2014 0.2300 0.2400 0.2260 0.2300 23,000 -0.00(-0.43%)
Sep 25, 2014 0.2219 0.2360 0.2200 0.2310 38,800 +0.00(+0.43%)
Sep 24, 2014 0.2361 0.2422 0.2300 0.2300 139,408 -0.01(-3.40%)
Sep 23, 2014 0.2345 0.2400 0.2120 0.2381 300,900 -0.02(-8.42%)
Sep 22, 2014 0.2400 0.2680 0.2289 0.2600 284,005 +0.02(+8.33%)
Sep 19, 2014 0.2800 0.2800 0.2380 0.2400 278,563 -0.04(-12.76%)
Sep 18, 2014 0.2900 0.3000 0.2700 0.2751 94,726 -0.00(-1.75%)
Sep 17, 2014 0.2910 0.2910 0.2800 0.2800 50,250 -0.01(-3.45%)
Sep 16, 2014 0.2700 0.2900 0.2700 0.2900 16,500 +0.02(+7.41%)
Sep 15, 2014 0.2700 0.2900 0.2700 0.2700 61,083 -0.01(-1.82%)
Sep 12, 2014 0.2750 0.2900 0.2750 0.2750 70,750 +0.00(+1.10%)
Sep 11, 2014 0.2830 0.2830 0.2720 0.2720 3,500 -0.01(-2.16%)
Sep 10, 2014 0.2780 0.2780 0.2780 0.2780 1,000 -0.01(-2.46%)
Sep 09, 2014 0.2850 0.2850 0.2850 0.2850 29,116 +0.00(+1.79%)
Sep 08, 2014 0.2720 0.2830 0.2720 0.2800 86,584 -0.00(-0.71%)
Sep 05, 2014 0.2820 0.2917 0.2800 0.2820 71,140 -0.01(-2.76%)
Sep 04, 2014 0.2885 0.2940 0.2830 0.2900 30,833 -0.01(-2.26%)
Sep 03, 2014 0.2816 0.2970 0.2816 0.2967 2,450 +0.02(+5.55%)
Sep 02, 2014 0.2930 0.3060 0.2900 0.2811 44,400 -0.02(-5.32%)
Aug 29, 2014 0.2969 0.2969 0.2969 0 -0.00(-0.70%)
Aug 28, 2014 0.2800 0.3050 0.2710 0.2990 246,814 +0.02(+6.79%)
Aug 27, 2014 0.2860 0.2779 0.2800 44,984 +0.00(+0.36%)
Aug 26, 2014 0.2850 0.2960 0.2708 0.2790 105,453 -0.01(-3.79%)
Aug 25, 2014 0.2820 0.2900 0.2800 0.2900 39,100 -0.01(-1.69%)
Aug 22, 2014 0.2844 0.2950 0.2820 0.2950 32,000 +0.01(+1.72%)
Aug 21, 2014 0.2800 0.2960 0.2800 0.2900 21,700 -0.00(-1.36%)
Aug 20, 2014 0.2960 0.2960 0.2800 0.2940 130,683 -0.01(-2.33%)
Aug 19, 2014 0.3010 0.3010 0.3010 0.3010 400 +0.01(+3.79%)
Aug 18, 2014 0.3008 0.3063 0.2850 0.2900 14,100 -0.01(-2.68%)
Aug 15, 2014 0.3000 0.3070 0.2800 0.2980 77,610 -0.00(-0.67%)
Aug 14, 2014 0.3009 0.3009 0.3000 10,855 -0.00(-0.30%)
Aug 13, 2014 0.2830 0.3009 0.2830 0.3009 86,899 +0.02(+6.33%)
Aug 12, 2014 0.2870 0.3090 0.2830 0.2830 166,344 -0.00(-0.70%)
Aug 11, 2014 0.3045 0.3090 0.2750 0.2850 107,540 -0.02(-5.00%)
Aug 08, 2014 0.3000 0.3000 0.2870 0.3000 94,848 +0.00(+0.00%)
Aug 07, 2014 0.3000 0.3000 0.2895 0.3000 76,380 +0.00(+0.00%)
Aug 06, 2014 0.3120 0.3150 0.2990 0.3000 121,241 -0.01(-3.23%)
Aug 05, 2014 0.3266 0.3300 0.3064 0.3100 80,640 +0.00(+0.13%)
Aug 04, 2014 0.3070 0.3200 0.3070 0.3096 95,850 -0.01(-2.67%)
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.