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

Ucore Rare Metals (OP: UURAF )

0.5321 +0.0671 (+14.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 0.4740 0.5168 0.4600 0.4882 129,076 +0.02(+3.87%)
Nov 29, 2011 0.4700 0.4770 0.4585 0.4700 73,600 +0.00(+0.00%)
Nov 28, 2011 0.4930 0.5090 0.4600 0.4700 123,221 -0.00(-0.53%)
Nov 25, 2011 0.4500 0.4740 0.4500 0.4725 44,400 +0.02(+5.00%)
Nov 23, 2011 0.4710 0.4819 0.4500 0.4500 221,468 -0.04(-7.50%)
Nov 22, 2011 0.4830 0.4890 0.4700 0.4865 132,660 +0.00(+0.72%)
Nov 21, 2011 0.4985 0.5090 0.4660 0.4830 409,984 -0.04(-7.12%)
Nov 18, 2011 0.5430 0.5430 0.5110 0.5200 87,508 -0.00(-0.19%)
Nov 17, 2011 0.5443 0.5630 0.5084 0.5210 253,545 -0.03(-5.27%)
Nov 16, 2011 0.5400 0.5700 0.5400 0.5500 266,094 -0.02(-3.51%)
Nov 15, 2011 0.5702 0.5800 0.5420 0.5700 191,591 -0.01(-1.21%)
Nov 14, 2011 0.5849 0.5860 0.5556 0.5770 191,680 -0.00(-0.35%)
Nov 11, 2011 0.5755 0.5850 0.5376 0.5790 276,700 +0.02(+4.14%)
Nov 10, 2011 0.5650 0.5750 0.5170 0.5560 205,956 +0.01(+1.09%)
Nov 09, 2011 0.5650 0.5720 0.5400 0.5500 180,199 -0.04(-6.78%)
Nov 08, 2011 0.5780 0.5949 0.5600 0.5900 335,439 +0.04(+8.10%)
Nov 07, 2011 0.5585 0.5770 0.5458 0.5458 413,200 -0.00(-0.22%)
Nov 04, 2011 0.5550 0.5560 0.5240 0.5470 235,638 -0.01(-2.51%)
Nov 03, 2011 0.5600 0.5690 0.5400 0.5611 458,865 +0.01(+2.39%)
Nov 02, 2011 0.5485 0.5690 0.5289 0.5480 303,364 +0.01(+2.43%)
Nov 01, 2011 0.5460 0.5580 0.5068 0.5350 419,344 -0.03(-5.81%)
Oct 31, 2011 0.5660 0.5980 0.5383 0.5680 624,721 +0.01(+1.43%)
Oct 28, 2011 0.5080 0.6300 0.5067 0.5600 999,200 +0.06(+12.00%)
Oct 27, 2011 0.4770 0.5005 0.4770 0.5000 345,575 +0.03(+6.38%)
Oct 26, 2011 0.4580 0.4800 0.4580 0.4700 170,900 -0.00(-0.23%)
Oct 25, 2011 0.4810 0.4840 0.4631 0.4711 92,900 -0.01(-2.46%)
Oct 24, 2011 0.4830 0.4850 0.4620 0.4830 240,895 +0.02(+3.87%)
Oct 21, 2011 0.4550 0.4737 0.4500 0.4650 193,285 +0.01(+2.20%)
Oct 20, 2011 0.4430 0.4644 0.4300 0.4550 154,770 -0.00(-0.44%)
Oct 19, 2011 0.4650 0.4750 0.4500 0.4570 98,700 -0.01(-2.56%)
Oct 18, 2011 0.4920 0.4920 0.4500 0.4690 167,645 -0.01(-2.56%)
Oct 17, 2011 0.5029 0.5086 0.4670 0.4813 96,900 -0.03(-5.55%)
Oct 14, 2011 0.4830 0.5098 0.4755 0.5096 84,569 +0.04(+8.03%)
Oct 13, 2011 0.4860 0.4860 0.4600 0.4717 61,158 -0.02(-3.34%)
Oct 12, 2011 0.4830 0.5080 0.4798 0.4880 190,159 -0.01(-2.79%)
Oct 11, 2011 0.5100 0.5100 0.4825 0.5020 122,434 -0.01(-1.57%)
Oct 10, 2011 0.5100 0.5300 0.4900 0.5100 145,158 +0.02(+4.94%)
Oct 07, 2011 0.5000 0.5200 0.4800 0.4860 152,188 -0.00(-0.61%)
Oct 06, 2011 0.4850 0.5000 0.4782 0.4890 362,528 +0.03(+7.12%)
Oct 05, 2011 0.4220 0.4800 0.4180 0.4565 244,777 +0.07(+19.19%)
Oct 04, 2011 0.4029 0.4241 0.3771 0.3830 924,925 -0.05(-11.55%)
Oct 03, 2011 0.4709 0.4840 0.4193 0.4330 685,780 -0.02(-3.78%)
Sep 30, 2011 0.4600 0.4800 0.4499 0.4500 287,830 -0.03(-5.60%)
Sep 29, 2011 0.4820 0.4920 0.4586 0.4767 307,655 -0.00(-0.69%)
Sep 28, 2011 0.5000 0.5100 0.4800 0.4800 315,713 -0.02(-4.00%)
Sep 27, 2011 0.4840 0.5080 0.4740 0.5000 569,505 +0.05(+11.11%)
Sep 26, 2011 0.4380 0.4500 0.4000 0.4500 410,113 +0.02(+4.68%)
Sep 23, 2011 0.4240 0.4391 0.4030 0.4299 588,875 -0.02(-5.31%)
Sep 22, 2011 0.4667 0.4729 0.4330 0.4540 909,839 -0.07(-13.85%)
Sep 21, 2011 0.5670 0.5870 0.5248 0.5270 322,141 -0.06(-10.68%)
Sep 20, 2011 0.6100 0.6100 0.5700 0.5900 292,882 -0.02(-3.18%)
Sep 19, 2011 0.6020 0.6200 0.5950 0.6094 234,234 -0.01(-1.39%)
Sep 16, 2011 0.6160 0.6249 0.6060 0.6180 68,359 +0.01(+2.15%)
Sep 15, 2011 0.6470 0.6494 0.5900 0.6050 250,501 -0.04(-5.69%)
Sep 14, 2011 0.6200 0.6510 0.6190 0.6415 69,368 +0.00(+0.23%)
Sep 13, 2011 0.6420 0.6420 0.6310 0.6400 51,250 +0.02(+3.21%)
Sep 12, 2011 0.6830 0.6830 0.6100 0.6201 345,131 -0.05(-7.45%)
Sep 09, 2011 0.6790 0.7020 0.6700 0.6700 132,035 -0.02(-3.46%)
Sep 08, 2011 0.7138 0.7138 0.6760 0.6940 180,950 +0.00(+0.58%)
Sep 07, 2011 0.7020 0.7040 0.6764 0.6900 92,890 +0.00(+0.00%)
Sep 06, 2011 0.7000 0.7000 0.6625 0.6900 176,450 -0.02(-2.32%)
Sep 02, 2011 0.7021 0.7350 0.6980 0.7064 110,777 -0.04(-5.95%)
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.