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 -0.0030 (-0.57%)
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 (%)
Feb 29, 2012 0.4120 0.4220 0.4063 0.4100 55,200 +0.01(+1.41%)
Feb 28, 2012 0.4260 0.4370 0.4043 0.4043 129,549 -0.02(-3.97%)
Feb 27, 2012 0.4740 0.4740 0.4210 0.4210 126,491 -0.05(-9.66%)
Feb 24, 2012 0.4770 0.4808 0.4600 0.4660 20,133 -0.01(-2.71%)
Feb 23, 2012 0.4800 0.4800 0.4550 0.4790 95,508 +0.01(+2.79%)
Feb 22, 2012 0.4850 0.4850 0.4660 0.4660 57,900 -0.02(-3.92%)
Feb 21, 2012 0.4770 0.4850 0.4650 0.4850 46,350 +0.00(+0.41%)
Feb 17, 2012 0.4830 0.4870 0.4700 0.4830 27,500 +0.01(+2.88%)
Feb 16, 2012 0.4550 0.4830 0.4550 0.4695 63,925 -0.00(-0.11%)
Feb 15, 2012 0.4650 0.4750 0.4560 0.4700 107,454 +0.01(+2.31%)
Feb 14, 2012 0.4827 0.4850 0.4520 0.4594 213,659 -0.02(-4.29%)
Feb 13, 2012 0.4870 0.4870 0.4655 0.4800 180,872 +0.00(+0.25%)
Feb 10, 2012 0.4950 0.5000 0.4620 0.4788 345,660 -0.02(-4.24%)
Feb 09, 2012 0.5145 0.5145 0.4900 0.5000 125,885 -0.02(-3.47%)
Feb 08, 2012 0.5230 0.5283 0.4960 0.5180 187,944 -0.01(-1.80%)
Feb 07, 2012 0.5200 0.5275 0.5000 0.5275 134,100 +0.02(+3.43%)
Feb 06, 2012 0.5170 0.5280 0.5000 0.5100 434,131 +0.00(+0.65%)
Feb 03, 2012 0.5170 0.5190 0.4890 0.5067 254,576 -0.01(-1.80%)
Feb 02, 2012 0.5070 0.5270 0.4929 0.5160 266,960 +0.01(+1.18%)
Feb 01, 2012 0.5000 0.5235 0.4810 0.5100 510,751 +0.05(+10.03%)
Jan 31, 2012 0.4408 0.4650 0.4400 0.4635 201,570 +0.02(+3.58%)
Jan 30, 2012 0.4620 0.4660 0.4400 0.4475 230,307 -0.00(-0.56%)
Jan 27, 2012 0.4240 0.4625 0.4100 0.4500 384,219 +0.00(+0.67%)
Jan 26, 2012 0.4490 0.4660 0.4365 0.4470 208,905 +0.01(+1.59%)
Jan 25, 2012 0.4211 0.4410 0.4178 0.4400 124,327 +0.00(+0.92%)
Jan 24, 2012 0.4240 0.4360 0.4100 0.4360 145,900 +0.02(+3.56%)
Jan 23, 2012 0.4200 0.4399 0.4200 0.4210 156,100 -0.01(-2.09%)
Jan 20, 2012 0.4330 0.4350 0.4200 0.4300 36,670 +0.00(+0.00%)
Jan 19, 2012 0.4310 0.4389 0.4200 0.4300 145,773 +0.00(+0.87%)
Jan 18, 2012 0.4220 0.4400 0.4180 0.4263 111,915 -0.00(-0.42%)
Jan 17, 2012 0.4350 0.4490 0.4200 0.4281 167,282 +0.03(+8.46%)
Jan 13, 2012 0.4160 0.4290 0.3947 0.3947 249,467 -0.03(-6.69%)
Jan 12, 2012 0.4190 0.4280 0.4000 0.4230 103,200 +0.00(+0.71%)
Jan 11, 2012 0.4180 0.4416 0.4010 0.4200 126,310 -0.01(-2.33%)
Jan 10, 2012 0.4400 0.4480 0.4300 0.4300 52,700 +0.00(+0.00%)
Jan 09, 2012 0.4400 0.4400 0.4270 0.4300 184,725 -0.01(-2.05%)
Jan 06, 2012 0.4510 0.4510 0.4275 0.4390 257,300 -0.01(-2.44%)
Jan 05, 2012 0.4555 0.4555 0.4293 0.4500 285,627 +0.02(+4.65%)
Jan 04, 2012 0.3625 0.4350 0.3570 0.4300 350,099 +0.08(+21.47%)
Dec 30, 2011 0.3480 0.3550 0.3300 0.3540 478,550 +0.00(+1.11%)
Dec 29, 2011 0.3370 0.3501 0.3300 0.3501 349,300 +0.00(+0.03%)
Dec 28, 2011 0.3765 0.3765 0.3285 0.3500 181,434 -0.02(-5.41%)
Dec 27, 2011 0.3433 0.3790 0.3433 0.3700 173,951 +0.03(+7.78%)
Dec 23, 2011 0.3490 0.3600 0.3410 0.3433 161,750 +0.00(+0.97%)
Dec 21, 2011 0.3610 0.3610 0.3400 0.3400 96,500 -0.01(-3.68%)
Dec 20, 2011 0.3510 0.3550 0.3300 0.3530 328,610 +0.02(+5.37%)
Dec 19, 2011 0.3600 0.3630 0.3300 0.3350 136,600 -0.02(-5.63%)
Dec 16, 2011 0.3830 0.3900 0.3500 0.3550 340,202 -0.02(-4.05%)
Dec 15, 2011 0.3835 0.3835 0.3455 0.3700 107,250 -0.00(-0.46%)
Dec 14, 2011 0.3420 0.3800 0.3343 0.3717 290,778 -0.01(-2.95%)
Dec 13, 2011 0.3900 0.3990 0.3620 0.3830 246,672 -0.01(-3.53%)
Dec 12, 2011 0.4118 0.4138 0.3970 0.3970 303,900 -0.02(-3.78%)
Dec 09, 2011 0.4270 0.4350 0.4125 0.4126 64,700 -0.02(-4.05%)
Dec 08, 2011 0.4205 0.4330 0.4130 0.4300 133,899 -0.00(-0.09%)
Dec 07, 2011 0.4400 0.4413 0.4228 0.4304 127,875 -0.00(-1.06%)
Dec 06, 2011 0.4580 0.4590 0.4313 0.4350 133,428 -0.01(-2.25%)
Dec 05, 2011 0.4591 0.4591 0.4380 0.4450 284,320 -0.02(-3.26%)
Dec 02, 2011 0.4790 0.4900 0.4500 0.4600 122,500 -0.01(-2.87%)
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.