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

Ucore Rare Metals (OP: UURAF )

0.4629 -0.0186 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2017 0.2312 0.2500 0.2293 0.2454 470,189 +0.02(+6.70%)
Jun 29, 2017 0.2147 0.2300 0.2147 0.2300 167,249 +0.00(+0.70%)
Jun 28, 2017 0.2300 0.2300 0.2216 0.2284 34,000 -0.00(-0.70%)
Jun 27, 2017 0.2216 0.2300 0.2140 0.2300 47,875 +0.01(+4.55%)
Jun 26, 2017 0.2090 0.2250 0.2090 0.2200 74,340 +0.01(+5.21%)
Jun 23, 2017 0.2200 0.2200 0.2091 0.2091 32,378 -0.01(-5.21%)
Jun 22, 2017 0.2277 0.2277 0.2098 0.2206 46,756 -0.00(-0.64%)
Jun 21, 2017 0.2200 0.2267 0.2200 0.2220 4,000 -0.00(-1.03%)
Jun 20, 2017 0.2190 0.2260 0.2100 0.2243 164,820 +0.01(+2.42%)
Jun 19, 2017 0.2150 0.2200 0.2150 0.2190 30,940 +0.01(+2.38%)
Jun 16, 2017 0.2190 0.2190 0.2100 0.2139 11,678 +0.00(+0.19%)
Jun 15, 2017 0.2170 0.2170 0.2079 0.2135 4,245 -0.00(-2.06%)
Jun 14, 2017 0.2181 0.2200 0.2151 0.2180 5,700 +0.00(+0.00%)
Jun 13, 2017 0.2100 0.2190 0.2100 0.2180 21,800 +0.00(+1.40%)
Jun 12, 2017 0.1950 0.2150 0.1950 0.2150 53,424 +0.00(+1.90%)
Jun 09, 2017 0.2100 0.2110 0.1977 0.2110 114,663 +0.00(+0.57%)
Jun 08, 2017 0.2100 0.2100 0.2094 0.2098 9,750 +0.01(+4.90%)
Jun 07, 2017 0.2080 0.2110 0.1960 0.2000 47,300 -0.01(-2.91%)
Jun 06, 2017 0.2040 0.2080 0.1981 0.2060 38,300 +0.00(+0.49%)
Jun 05, 2017 0.1830 0.2080 0.1825 0.2050 118,171 +0.02(+12.03%)
Jun 02, 2017 0.1968 0.1990 0.1825 0.1830 62,300 -0.02(-10.30%)
Jun 01, 2017 0.1959 0.2040 0.1950 0.2040 34,702 -0.00(-1.02%)
May 31, 2017 0.2092 0.2129 0.2039 0.2061 18,231 -0.01(-3.51%)
May 30, 2017 0.2135 0.2142 0.2050 0.2136 25,420 +0.01(+3.19%)
May 26, 2017 0.2043 0.2100 0.2000 0.2070 74,089 +0.00(+0.49%)
May 25, 2017 0.1916 0.2066 0.1800 0.2060 307,700 +0.01(+3.31%)
May 24, 2017 0.2000 0.2000 0.1903 0.1994 40,781 -0.00(-0.30%)
May 23, 2017 0.2003 0.2003 0.1980 0.2000 56,700 +0.00(+0.00%)
May 22, 2017 0.1940 0.2040 0.1940 0.2000 80,355 +0.00(+2.15%)
May 19, 2017 0.1952 0.1958 0.1952 0.1958 18,140 -0.00(-1.90%)
May 18, 2017 0.1996 0.1996 0.1900 0.1996 36,650 +0.00(+0.00%)
May 17, 2017 0.2034 0.2050 0.1900 0.1996 202,959 -0.01(-5.72%)
May 16, 2017 0.2132 0.2132 0.2010 0.2117 33,250 -0.00(-1.35%)
May 15, 2017 0.2032 0.2146 0.2032 0.2146 27,150 +0.01(+7.30%)
May 12, 2017 0.1900 0.2063 0.1900 0.2000 59,600 -0.00(-2.39%)
May 11, 2017 0.1944 0.2050 0.1920 0.2049 113,700 -0.00(-0.05%)
May 10, 2017 0.2070 0.2070 0.1940 0.2050 98,350 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.1945 0.2050 34,892 +0.00(+2.50%)
May 08, 2017 0.2003 0.2003 0.1962 0.2000 115,646 -0.00(-1.62%)
May 05, 2017 0.2024 0.2100 0.1988 0.2033 54,194 +0.00(+0.15%)
May 04, 2017 0.2169 0.2169 0.2030 0.2030 25,500 -0.01(-6.49%)
May 03, 2017 0.2100 0.2202 0.2042 0.2171 40,550 +0.01(+5.34%)
May 02, 2017 0.2050 0.2072 0.1987 0.2061 50,854 -0.00(-1.34%)
May 01, 2017 0.1950 0.2090 0.1950 0.2089 82,558 +0.00(+0.92%)
Apr 28, 2017 0.2118 0.2118 0.2000 0.2070 13,340 -0.00(-0.67%)
Apr 27, 2017 0.2000 0.2109 0.2000 0.2084 121,083 -0.00(-0.76%)
Apr 26, 2017 0.2057 0.2120 0.2050 0.2100 64,850 +0.01(+2.44%)
Apr 25, 2017 0.1971 0.2119 0.1971 0.2050 24,411 -0.01(-2.98%)
Apr 24, 2017 0.2070 0.2173 0.2050 0.2113 62,088 -0.01(-3.95%)
Apr 21, 2017 0.2200 0.2200 0.2090 0.2200 132,400 +0.00(+1.29%)
Apr 20, 2017 0.2100 0.2172 0.2050 0.2172 17,145 -0.00(-0.82%)
Apr 19, 2017 0.2178 0.2190 0.2100 0.2190 8,874 +0.01(+3.30%)
Apr 18, 2017 0.2190 0.2190 0.2120 0.2120 9,650 -0.01(-3.81%)
Apr 17, 2017 0.2200 0.2204 0.2100 0.2204 21,010 +0.01(+3.96%)
Apr 13, 2017 0.2200 0.2200 0.2120 0.2120 117,231 -0.01(-3.06%)
Apr 12, 2017 0.2192 0.2192 0.2000 0.2187 254,103 -0.00(-1.71%)
Apr 11, 2017 0.2100 0.2225 0.2000 0.2225 115,091 +0.01(+3.97%)
Apr 10, 2017 0.2200 0.2220 0.2090 0.2140 169,261 -0.01(-4.85%)
Apr 07, 2017 0.2237 0.2276 0.2132 0.2249 134,415 +0.00(+0.94%)
Apr 06, 2017 0.2200 0.2228 0.2091 0.2228 374,543 +0.01(+6.10%)
Apr 05, 2017 0.2184 0.2221 0.2100 0.2100 121,431 +0.00(+0.00%)
Apr 04, 2017 0.2141 0.2143 0.2100 0.2100 31,400 -0.00(-1.96%)
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.