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

Ucore Rare Metals (OP: UURAF )

0.5099 +0.0076 (+1.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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, 2017 0.1888 0.2000 0.1888 0.1996 82,650 -0.00(-0.35%)
Nov 29, 2017 0.2043 0.2071 0.1898 0.2003 129,499 +0.00(+0.15%)
Nov 28, 2017 0.2050 0.2090 0.2000 0.2000 136,599 -0.00(-2.44%)
Nov 27, 2017 0.2000 0.2129 0.2000 0.2050 67,580 -0.00(-0.97%)
Nov 24, 2017 0.2100 0.2144 0.2037 0.2070 37,679 -0.00(-1.43%)
Nov 22, 2017 0.2150 0.2160 0.2098 0.2100 51,320 -0.01(-3.27%)
Nov 21, 2017 0.2115 0.2202 0.2100 0.2171 21,399 +0.01(+3.41%)
Nov 20, 2017 0.2210 0.2302 0.2000 0.2099 297,743 -0.02(-6.69%)
Nov 17, 2017 0.2275 0.2372 0.2160 0.2250 312,438 -0.01(-2.34%)
Nov 16, 2017 0.2180 0.2310 0.2082 0.2304 120,629 +0.02(+9.71%)
Nov 15, 2017 0.2200 0.2200 0.2054 0.2100 9,750 -0.01(-5.58%)
Nov 14, 2017 0.2020 0.2224 0.2020 0.2224 49,400 +0.01(+5.85%)
Nov 13, 2017 0.2098 0.2145 0.2080 0.2101 15,825 -0.01(-4.50%)
Nov 10, 2017 0.2000 0.2200 0.2000 0.2200 222,987 +0.02(+10.00%)
Nov 09, 2017 0.2025 0.2100 0.1960 0.2000 194,897 -0.00(-1.48%)
Nov 08, 2017 0.2140 0.2140 0.2000 0.2030 94,202 -0.01(-4.92%)
Nov 07, 2017 0.2074 0.2135 0.2030 0.2135 14,101 +0.00(+1.57%)
Nov 06, 2017 0.2088 0.2150 0.2088 0.2102 25,450 +0.00(+0.10%)
Nov 03, 2017 0.2200 0.2234 0.2090 0.2100 75,465 -0.01(-4.55%)
Nov 02, 2017 0.2209 0.2209 0.2200 0.2200 2,250 +0.01(+4.76%)
Nov 01, 2017 0.2200 0.2200 0.2100 0.2100 7,900 -0.01(-4.55%)
Oct 31, 2017 0.2350 0.2350 0.2106 0.2200 142,395 -0.01(-4.80%)
Oct 30, 2017 0.2120 0.2311 0.2078 0.2311 118,150 +0.02(+11.11%)
Oct 27, 2017 0.2085 0.2231 0.2070 0.2080 80,198 -0.01(-6.22%)
Oct 26, 2017 0.2200 0.2231 0.2100 0.2218 66,187 +0.00(+0.82%)
Oct 25, 2017 0.2105 0.2200 0.2100 0.2200 13,100 -0.01(-2.22%)
Oct 24, 2017 0.2278 0.2280 0.2100 0.2250 145,078 -0.00(-0.88%)
Oct 23, 2017 0.2235 0.2305 0.2235 0.2270 75,300 -0.00(-2.03%)
Oct 20, 2017 0.2300 0.2363 0.2270 0.2317 66,450 -0.01(-2.93%)
Oct 19, 2017 0.2305 0.2387 0.2305 0.2387 156,865 +0.00(+1.92%)
Oct 18, 2017 0.2310 0.2450 0.2258 0.2342 70,010 -0.01(-2.70%)
Oct 17, 2017 0.2411 0.2438 0.2280 0.2407 88,037 -0.00(-1.96%)
Oct 16, 2017 0.2500 0.2503 0.2400 0.2455 60,845 -0.00(-1.92%)
Oct 13, 2017 0.2400 0.2503 0.2390 0.2503 85,914 +0.00(+0.12%)
Oct 12, 2017 0.2500 0.2500 0.2370 0.2500 21,565 +0.00(+0.00%)
Oct 11, 2017 0.2482 0.2531 0.2472 0.2500 41,700 +0.01(+2.29%)
Oct 10, 2017 0.2500 0.2506 0.2361 0.2444 88,495 -0.01(-2.24%)
Oct 09, 2017 0.2510 0.2550 0.2300 0.2500 36,650 +0.01(+5.49%)
Oct 06, 2017 0.2300 0.2432 0.2300 0.2370 95,100 -0.00(-0.04%)
Oct 05, 2017 0.2430 0.2484 0.2330 0.2371 104,153 -0.01(-2.43%)
Oct 04, 2017 0.2330 0.2430 0.2330 0.2430 45,450 +0.00(+0.04%)
Oct 03, 2017 0.2301 0.2429 0.2300 0.2429 39,402 +0.01(+5.70%)
Oct 02, 2017 0.2399 0.2470 0.2250 0.2298 136,900 -0.01(-4.05%)
Sep 29, 2017 0.2300 0.2500 0.2290 0.2395 93,415 -0.00(-0.21%)
Sep 28, 2017 0.2555 0.2555 0.2300 0.2400 95,369 -0.01(-3.23%)
Sep 27, 2017 0.2449 0.2500 0.2300 0.2480 190,397 +0.01(+2.73%)
Sep 26, 2017 0.2533 0.2550 0.2331 0.2414 245,000 -0.00(-1.47%)
Sep 25, 2017 0.2350 0.2450 0.2270 0.2450 395,148 +0.01(+5.60%)
Sep 22, 2017 0.2125 0.2400 0.2100 0.2320 973,525 +0.04(+18.37%)
Sep 21, 2017 0.2100 0.2100 0.1960 0.1960 83,085 -0.01(-5.63%)
Sep 20, 2017 0.2100 0.2100 0.2000 0.2077 57,076 +0.01(+3.85%)
Sep 19, 2017 0.2100 0.2143 0.2000 0.2000 8,100 -0.01(-4.72%)
Sep 18, 2017 0.2100 0.2140 0.2000 0.2099 136,553 +0.00(+0.00%)
Sep 15, 2017 0.2078 0.2099 0.2025 0.2099 14,125 +0.01(+3.40%)
Sep 14, 2017 0.2200 0.2200 0.2000 0.2030 37,113 -0.02(-7.73%)
Sep 13, 2017 0.2239 0.2239 0.2039 0.2200 79,240 -0.01(-2.22%)
Sep 12, 2017 0.2283 0.2283 0.2201 0.2250 29,875 -0.01(-2.17%)
Sep 11, 2017 0.2189 0.2300 0.2105 0.2300 84,625 +0.01(+5.02%)
Sep 08, 2017 0.2171 0.2200 0.2150 0.2190 34,375 -0.00(-0.45%)
Sep 07, 2017 0.2200 0.2229 0.2100 0.2200 44,600 +0.01(+2.95%)
Sep 06, 2017 0.2105 0.2137 0.2000 0.2137 62,200 +0.01(+6.74%)
Sep 05, 2017 0.1965 0.2160 0.1965 0.2002 28,312 -0.00(-2.34%)
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.