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 (%)
Dec 31, 2013 0.2180 0.2180 0.2180 0 +0.02(+8.46%)
Dec 30, 2013 0.2170 0.2220 0.2001 0.2010 145,545 -0.01(-6.90%)
Dec 27, 2013 0.1945 0.2159 0.1920 0.2159 0 +0.02(+10.72%)
Dec 26, 2013 0.1840 0.1950 0.1840 0.1950 56,730 +0.01(+2.63%)
Dec 24, 2013 0.1920 0.2000 0.1900 0.1900 26,350 -0.00(-1.55%)
Dec 23, 2013 0.1960 0.2080 0.1900 0.1930 76,810 -0.01(-3.02%)
Dec 20, 2013 0.2000 0.2100 0.1930 0.1990 85,928 -0.00(-0.50%)
Dec 19, 2013 0.1930 0.2100 0.1900 0.2000 82,497 +0.02(+8.11%)
Dec 18, 2013 0.1700 0.2080 0.1700 0.1850 179,624 +0.01(+8.82%)
Dec 17, 2013 0.1850 0.2000 0.1677 0.1700 530,048 -0.02(-11.46%)
Dec 16, 2013 0.2053 0.2104 0.1880 0.1920 66,000 -0.01(-4.00%)
Dec 13, 2013 0.2100 0.2140 0.1950 0.2000 0 +0.00(+0.00%)
Dec 12, 2013 0.2050 0.2050 0.1923 0.2000 175,324 -0.01(-4.76%)
Dec 11, 2013 0.2180 0.2180 0.2050 0.2100 58,379 -0.01(-3.67%)
Dec 10, 2013 0.2100 0.2200 0.2020 0.2180 112,585 +0.01(+3.81%)
Dec 09, 2013 0.2240 0.2250 0.2020 0.2100 147,726 -0.01(-3.23%)
Dec 06, 2013 0.2100 0.2170 0.2100 0.2170 43,953 +0.01(+2.84%)
Dec 05, 2013 0.2129 0.2220 0.2082 0.2110 121,050 -0.00(-0.94%)
Dec 04, 2013 0.2150 0.2210 0.2100 0.2130 83,850 -0.01(-3.18%)
Dec 03, 2013 0.2140 0.2256 0.2110 0.2200 94,524 +0.01(+3.68%)
Dec 02, 2013 0.2122 0.2215 0.2100 0.2122 59,427 -0.01(-4.41%)
Nov 29, 2013 0.2197 0.2220 0.2197 0.2220 16,300 -0.01(-2.63%)
Nov 27, 2013 0.2200 0.2280 0.2200 0.2280 21,408 +0.01(+4.59%)
Nov 26, 2013 0.2320 0.2320 0.2180 0.2180 68,420 -0.00(-0.91%)
Nov 25, 2013 0.2224 0.2280 0.2200 0.2200 73,044 +0.00(+0.00%)
Nov 22, 2013 0.2300 0.2300 0.2200 0.2200 45,633 -0.00(-0.90%)
Nov 21, 2013 0.2365 0.2365 0.2220 0.2220 19,973 +0.00(+0.00%)
Nov 20, 2013 0.2240 0.2390 0.2220 0.2220 42,825 +0.00(+0.00%)
Nov 19, 2013 0.2200 0.2300 0.2200 0.2220 52,400 +0.00(+0.91%)
Nov 18, 2013 0.2472 0.2482 0.2200 0.2200 10,800 -0.02(-9.17%)
Nov 15, 2013 0.2200 0.2422 0.2200 0.2422 44,150 +0.02(+10.09%)
Nov 14, 2013 0.2230 0.2330 0.2200 0.2200 74,600 -0.01(-4.35%)
Nov 12, 2013 0.2300 0.2300 0.2300 0.2300 52,800 +0.00(+0.00%)
Nov 11, 2013 0.2218 0.2470 0.2218 0.2300 83,673 +0.00(+0.00%)
Nov 08, 2013 0.2250 0.2300 0.2250 0.2300 68,645 +0.00(+0.00%)
Nov 07, 2013 0.2250 0.2300 0.2250 0.2300 9,100 +0.00(+0.00%)
Nov 06, 2013 0.2500 0.2500 0.2250 0.2300 53,400 -0.01(-5.74%)
Nov 05, 2013 0.2600 0.2640 0.2440 0.2440 115,802 -0.03(-9.60%)
Nov 04, 2013 0.2500 0.2699 0.2500 0.2699 79,564 +0.02(+6.85%)
Nov 01, 2013 0.2373 0.2526 0.2360 0.2526 49,400 +0.02(+7.03%)
Oct 31, 2013 0.2420 0.2420 0.2360 0.2360 57,000 -0.01(-3.67%)
Oct 30, 2013 0.2490 0.2500 0.2400 0.2450 68,809 +0.01(+5.47%)
Oct 29, 2013 0.2340 0.2340 0.2200 0.2323 40,200 +0.01(+5.59%)
Oct 28, 2013 0.2200 0.2290 0.2200 0.2200 14,000 -0.01(-4.14%)
Oct 25, 2013 0.2250 0.2390 0.2240 0.2295 81,598 +0.00(+0.66%)
Oct 24, 2013 0.2190 0.2350 0.2190 0.2280 54,700 +0.01(+2.24%)
Oct 23, 2013 0.2230 0.2300 0.2200 0.2230 114,300 +0.00(+0.45%)
Oct 22, 2013 0.2280 0.2330 0.2220 0.2220 39,500 +0.00(+0.00%)
Oct 21, 2013 0.2390 0.2480 0.2209 0.2220 214,437 -0.01(-3.48%)
Oct 18, 2013 0.2400 0.2400 0.2250 0.2300 136,506 +0.01(+2.22%)
Oct 17, 2013 0.2300 0.2454 0.2250 0.2250 89,692 -0.01(-2.17%)
Oct 16, 2013 0.2390 0.2400 0.2255 0.2300 72,687 -0.01(-4.17%)
Oct 15, 2013 0.2300 0.2400 0.2300 0.2400 73,755 +0.00(+1.69%)
Oct 14, 2013 0.2400 0.2400 0.2360 0.2360 82,480 -0.00(-1.67%)
Oct 11, 2013 0.2370 0.2460 0.2370 0.2400 26,740 +0.01(+3.00%)
Oct 10, 2013 0.2400 0.2410 0.2300 0.2330 102,640 -0.01(-3.32%)
Oct 09, 2013 0.2335 0.2410 0.2300 0.2410 76,100 +0.01(+2.55%)
Oct 08, 2013 0.2420 0.2520 0.2347 0.2350 213,748 -0.01(-2.08%)
Oct 07, 2013 0.2495 0.2515 0.2400 0.2400 59,933 -0.01(-4.00%)
Oct 04, 2013 0.2510 0.2620 0.2480 0.2500 60,000 +0.00(+0.00%)
Oct 03, 2013 0.2520 0.2530 0.2500 0.2500 48,700 -0.01(-4.58%)
Oct 02, 2013 0.2600 0.2620 0.2520 0.2620 109,131 -0.01(-2.96%)
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.