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 (%)
Apr 29, 2011 0.8233 0.8700 0.8143 0.8600 207,300 -0.01(-1.49%)
Apr 28, 2011 0.8991 0.9184 0.8400 0.8730 298,238 +0.00(+0.33%)
Apr 27, 2011 0.7810 0.9160 0.7607 0.8701 831,748 +0.08(+10.56%)
Apr 26, 2011 0.7836 0.8002 0.7628 0.7870 347,778 -0.01(-0.74%)
Apr 25, 2011 0.8359 0.8513 0.7929 0.7929 249,887 -0.05(-6.29%)
Apr 21, 2011 0.8605 0.8740 0.8364 0.8461 263,624 -0.02(-1.97%)
Apr 20, 2011 0.8334 0.8639 0.8334 0.8631 186,285 +0.03(+3.78%)
Apr 19, 2011 0.8180 0.8500 0.8014 0.8317 507,968 +0.02(+1.92%)
Apr 18, 2011 0.8442 0.8500 0.7830 0.8160 536,965 -0.07(-8.09%)
Apr 15, 2011 0.9265 0.9265 0.8606 0.8878 502,217 -0.02(-2.71%)
Apr 14, 2011 0.9289 0.9395 0.8986 0.9125 224,080 -0.01(-0.76%)
Apr 13, 2011 0.9549 0.9612 0.9110 0.9195 182,660 -0.03(-3.07%)
Apr 12, 2011 0.9320 0.9716 0.8997 0.9486 360,787 -0.02(-2.21%)
Apr 11, 2011 1.010 1.030 0.9700 0.9700 695,661 -0.04(-3.82%)
Apr 08, 2011 1.040 1.042 0.9861 1.008 466,481 -0.03(-3.03%)
Apr 07, 2011 0.9835 1.050 0.9681 1.040 402,967 +0.07(+7.22%)
Apr 06, 2011 1.000 1.010 0.9600 0.9700 249,924 -0.04(-3.96%)
Apr 05, 2011 1.042 1.042 0.9900 1.010 574,977 -0.01(-0.98%)
Apr 04, 2011 0.9963 1.049 0.9695 1.020 730,483 +0.04(+3.94%)
Apr 01, 2011 1.020 1.020 0.9785 0.9813 258,319 -0.02(-1.87%)
Mar 31, 2011 0.9920 1.010 0.9648 1.000 157,315 +0.02(+2.04%)
Mar 30, 2011 1.010 1.020 0.9642 0.9800 256,944 -0.01(-1.01%)
Mar 29, 2011 0.9359 1.016 0.9359 0.9900 266,767 +0.01(+1.02%)
Mar 28, 2011 1.000 1.020 0.9300 0.9800 279,908 -0.02(-2.00%)
Mar 25, 2011 1.030 1.070 0.9953 1.000 171,036 -0.03(-2.91%)
Mar 24, 2011 1.090 1.091 1.020 1.030 640,140 -0.04(-3.74%)
Mar 23, 2011 1.050 1.100 1.040 1.070 423,289 +0.02(+1.90%)
Mar 22, 2011 0.9842 1.070 0.9800 1.050 365,149 +0.06(+5.70%)
Mar 21, 2011 1.008 1.010 0.9728 0.9934 510,061 -0.02(-1.64%)
Mar 18, 2011 0.9186 1.010 0.9120 1.010 523,306 +0.13(+14.77%)
Mar 17, 2011 0.8272 0.8900 0.8186 0.8800 356,443 +0.08(+9.44%)
Mar 16, 2011 0.8586 0.8949 0.7900 0.8041 620,697 -0.01(-0.73%)
Mar 15, 2011 0.8309 0.8728 0.7654 0.8100 1,567,893 -0.14(-14.65%)
Mar 14, 2011 0.8766 1.030 0.8665 0.9490 1,115,495 -0.03(-3.27%)
Mar 11, 2011 0.9770 1.011 0.9365 0.9811 607,777 -0.01(-0.99%)
Mar 10, 2011 1.007 1.047 0.9785 0.9909 981,499 -0.05(-4.72%)
Mar 09, 2011 1.040 1.088 1.016 1.040 372,610 -0.01(-0.95%)
Mar 08, 2011 1.052 1.140 0.9935 1.050 1,073,465 -0.01(-0.94%)
Mar 07, 2011 1.300 1.300 1.020 1.060 1,306,549 -0.07(-6.39%)
Mar 04, 2011 1.306 1.330 1.085 1.132 1,577,456 -0.17(-13.25%)
Mar 03, 2011 1.100 1.320 1.100 1.305 1,028,891 +0.22(+19.74%)
Mar 02, 2011 1.126 1.126 1.050 1.090 283,392 +0.03(+2.83%)
Mar 01, 2011 1.150 1.190 1.040 1.060 764,846 -0.08(-7.02%)
Feb 28, 2011 1.036 1.160 1.036 1.140 542,501 +0.13(+12.87%)
Feb 25, 2011 0.9851 1.035 0.9851 1.010 286,079 +0.04(+4.18%)
Feb 24, 2011 0.9803 1.020 0.9500 0.9695 291,544 -0.05(-4.95%)
Feb 23, 2011 0.9648 1.022 0.9151 1.020 464,430 +0.03(+3.03%)
Feb 22, 2011 1.046 1.080 0.9530 0.9900 1,174,794 -0.07(-6.60%)
Feb 18, 2011 1.212 1.230 1.040 1.060 1,257,770 -0.08(-7.02%)
Feb 17, 2011 1.130 1.164 1.020 1.140 1,385,772 +0.08(+7.55%)
Feb 16, 2011 0.8653 1.072 0.8648 1.060 3,638,840 +0.20(+23.26%)
Feb 15, 2011 0.7729 0.8624 0.7665 0.8600 252,486 +0.08(+9.97%)
Feb 14, 2011 0.7858 0.7929 0.7628 0.7820 230,147 -0.00(-0.09%)
Feb 11, 2011 0.7972 0.8010 0.7500 0.7827 275,247 +0.00(+0.47%)
Feb 10, 2011 0.8059 0.8089 0.7759 0.7790 309,775 -0.02(-2.63%)
Feb 09, 2011 0.8200 0.8592 0.7883 0.8000 457,025 -0.01(-0.93%)
Feb 08, 2011 0.9064 0.9128 0.8075 0.8075 711,224 -0.09(-9.68%)
Feb 07, 2011 0.9043 0.9160 0.8839 0.8940 291,322 -0.00(-0.02%)
Feb 04, 2011 0.9060 0.9200 0.8668 0.8942 393,683 +0.02(+2.50%)
Feb 03, 2011 0.8734 0.9250 0.8600 0.8724 643,296 -0.00(-0.11%)
Feb 02, 2011 0.8128 0.8734 0.7756 0.8734 415,191 +0.07(+8.62%)
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.