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

Ucore Rare Metals (OP: UURAF )

0.5233 -0.0027 (-0.51%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Jan 31, 2011 0.8047 0.8059 0.7449 0.7454 203,306 -0.05(-5.96%)
Jan 28, 2011 0.7974 0.8071 0.7474 0.7926 258,639 -0.01(-1.15%)
Jan 27, 2011 0.8497 0.8605 0.7917 0.8018 260,812 -0.04(-4.55%)
Jan 26, 2011 0.8367 0.8670 0.8108 0.8400 258,311 +0.02(+1.82%)
Jan 25, 2011 0.8933 0.8966 0.7883 0.8250 434,194 -0.07(-7.30%)
Jan 24, 2011 0.8518 0.9000 0.8092 0.8900 646,988 +0.06(+7.23%)
Jan 21, 2011 0.8194 0.8885 0.8107 0.8300 454,134 +0.04(+5.73%)
Jan 20, 2011 0.7420 0.7997 0.6900 0.7850 649,913 +0.01(+1.11%)
Jan 19, 2011 0.8325 0.8490 0.7496 0.7764 697,071 -0.07(-8.70%)
Jan 18, 2011 0.8948 0.9142 0.8409 0.8504 813,772 -0.06(-7.06%)
Jan 14, 2011 0.9403 1.034 0.8714 0.9150 2,086,373 -0.02(-1.61%)
Jan 13, 2011 0.8832 0.9300 0.8553 0.9300 649,996 +0.03(+3.89%)
Jan 12, 2011 0.8249 0.9470 0.8185 0.8952 690,252 +0.07(+8.96%)
Jan 11, 2011 0.7734 0.8420 0.7221 0.8216 718,195 +0.10(+13.84%)
Jan 10, 2011 0.6996 0.7320 0.6796 0.7217 349,480 +0.03(+3.69%)
Jan 07, 2011 0.7088 0.7100 0.6828 0.6960 256,115 -0.01(-1.56%)
Jan 06, 2011 0.7345 0.7400 0.6776 0.7070 518,479 -0.02(-2.60%)
Jan 05, 2011 0.7453 0.7674 0.6950 0.7259 380,146 -0.03(-3.75%)
Jan 04, 2011 0.7400 0.7879 0.6758 0.7542 1,049,182 -0.01(-0.76%)
Jan 03, 2011 0.7300 0.7740 0.6730 0.7600 405,586 +0.07(+10.14%)
Dec 31, 2010 0.6972 0.7083 0.6700 0.6900 356,857 +0.02(+2.50%)
Dec 30, 2010 0.7256 0.7355 0.6667 0.6732 862,864 -0.03(-3.83%)
Dec 29, 2010 0.6628 0.7032 0.6529 0.7000 2,965,870 +0.03(+4.48%)
Dec 28, 2010 0.6750 0.7508 0.6500 0.6700 993,875 +0.04(+6.35%)
Dec 27, 2010 0.6400 0.6949 0.5800 0.6300 293,784 +0.01(+2.02%)
Dec 23, 2010 0.5852 0.6374 0.5701 0.6175 687,616 +0.04(+6.47%)
Dec 22, 2010 0.5148 0.5851 0.5085 0.5800 706,995 +0.06(+12.03%)
Dec 21, 2010 0.4744 0.5435 0.4728 0.5177 362,600 +0.02(+4.21%)
Dec 20, 2010 0.5147 0.5256 0.4940 0.4968 205,955 +0.01(+1.39%)
Dec 17, 2010 0.4865 0.5074 0.4765 0.4900 127,100 -0.01(-1.01%)
Dec 16, 2010 0.4710 0.4997 0.4699 0.4950 70,650 +0.03(+5.34%)
Dec 15, 2010 0.4804 0.5013 0.4610 0.4699 333,625 -0.02(-3.11%)
Dec 14, 2010 0.5179 0.5179 0.4810 0.4850 229,133 -0.04(-6.73%)
Dec 13, 2010 0.5438 0.5440 0.5200 0.5200 146,789 +0.01(+1.54%)
Dec 10, 2010 0.5418 0.5579 0.5119 0.5121 202,699 -0.05(-8.13%)
Dec 09, 2010 0.5787 0.5800 0.5409 0.5574 156,512 -0.00(-0.45%)
Dec 08, 2010 0.5602 0.5766 0.5290 0.5599 119,362 -0.02(-3.15%)
Dec 07, 2010 0.5700 0.5810 0.5515 0.5781 210,286 +0.01(+2.41%)
Dec 06, 2010 0.5710 0.5808 0.5234 0.5645 698,654 -0.02(-2.84%)
Dec 03, 2010 0.5309 0.5915 0.5145 0.5810 339,070 +0.06(+11.73%)
Dec 02, 2010 0.5020 0.5227 0.4885 0.5200 355,260 +0.03(+6.34%)
Dec 01, 2010 0.4950 0.5101 0.4619 0.4890 467,675 +0.01(+2.97%)
Nov 30, 2010 0.5310 0.5310 0.4744 0.4749 430,285 -0.06(-11.02%)
Nov 29, 2010 0.5316 0.5380 0.4858 0.5337 230,215 +0.03(+6.12%)
Nov 26, 2010 0.5024 0.5123 0.4884 0.5029 469,800 -0.03(-5.26%)
Nov 24, 2010 0.4317 0.5308 0.5308 0.5308 961,992 +0.11(+26.99%)
Nov 23, 2010 0.4265 0.4270 0.3950 0.4180 418,300 -0.01(-2.90%)
Nov 22, 2010 0.3585 0.4305 0.3535 0.4305 531,471 +0.06(+16.76%)
Nov 19, 2010 0.3918 0.3970 0.3610 0.3687 446,736 -0.02(-5.46%)
Nov 18, 2010 0.3990 0.4180 0.3870 0.3900 205,025 -0.01(-1.52%)
Nov 17, 2010 0.3800 0.3980 0.3800 0.3960 156,140 +0.01(+2.33%)
Nov 16, 2010 0.4180 0.4180 0.3650 0.3870 431,818 -0.02(-5.61%)
Nov 15, 2010 0.4515 0.4630 0.3963 0.4100 128,685 -0.02(-3.98%)
Nov 12, 2010 0.4250 0.4470 0.4145 0.4270 150,666 -0.00(-0.47%)
Nov 11, 2010 0.4380 0.4435 0.4125 0.4290 103,500 -0.01(-2.72%)
Nov 10, 2010 0.4210 0.4410 0.4045 0.4410 338,373 +0.02(+4.58%)
Nov 09, 2010 0.4660 0.4660 0.4060 0.4217 948,399 -0.05(-10.98%)
Nov 08, 2010 0.4935 0.4990 0.4605 0.4737 463,100 -0.02(-3.91%)
Nov 05, 2010 0.5005 0.5034 0.4720 0.4930 273,600 -0.01(-1.40%)
Nov 04, 2010 0.4950 0.5142 0.4780 0.5000 779,517 +0.03(+5.93%)
Nov 03, 2010 0.4200 0.4750 0.4150 0.4720 372,374 +0.06(+13.60%)
Nov 02, 2010 0.4300 0.4500 0.4055 0.4155 609,613 -0.02(-5.25%)
Nov 01, 2010 0.4860 0.5053 0.4315 0.4385 1,084,857 -0.06(-11.50%)
Oct 29, 2010 0.5050 0.5232 0.4750 0.4955 441,482 -0.01(-2.84%)
Oct 28, 2010 0.5405 0.5660 0.4940 0.5100 1,344,325 -0.03(-6.39%)
Oct 27, 2010 0.5100 0.5600 0.4990 0.5448 469,353 +0.04(+7.77%)
Oct 25, 2010 0.4708 0.5215 0.4510 0.5055 303,279 +0.03(+5.31%)
Oct 22, 2010 0.5000 0.5080 0.4500 0.4800 726,220 -0.01(-2.24%)
Oct 21, 2010 0.5450 0.5500 0.4810 0.4910 1,013,682 -0.10(-16.58%)
Oct 20, 2010 0.6064 0.6275 0.4525 0.5886 2,737,715 +0.01(+2.19%)
Oct 19, 2010 0.6033 0.6040 0.5545 0.5760 343,105 -0.03(-4.95%)
Oct 18, 2010 0.5991 0.6075 0.5660 0.6060 571,300 +0.03(+4.88%)
Oct 15, 2010 0.5925 0.5930 0.5470 0.5778 261,280 -0.01(-2.30%)
Oct 14, 2010 0.6135 0.6135 0.5800 0.5914 259,221 -0.03(-4.92%)
Oct 13, 2010 0.6505 0.6535 0.6100 0.6220 405,657 -0.03(-4.19%)
Oct 12, 2010 0.6275 0.6492 0.6060 0.6492 341,631 -0.00(-0.12%)
Oct 11, 2010 0.6280 0.6640 0.6280 0.6500 59,084 +0.04(+6.93%)
Oct 08, 2010 0.5840 0.6080 0.5550 0.6079 238,525 +0.03(+6.00%)
Oct 07, 2010 0.6175 0.6180 0.5650 0.5735 320,296 -0.06(-8.82%)
Oct 06, 2010 0.6560 0.6660 0.6180 0.6290 233,098 -0.04(-5.27%)
Oct 05, 2010 0.6610 0.7045 0.6500 0.6640 186,033 +0.00(+0.45%)
Oct 04, 2010 0.6420 0.6715 0.6214 0.6610 121,928 +0.02(+3.30%)
Oct 01, 2010 0.6100 0.6440 0.5900 0.6399 276,732 +0.02(+3.54%)
Sep 30, 2010 0.6200 0.6300 0.5670 0.6180 188,585 -0.00(-0.32%)
Sep 29, 2010 0.6590 0.6590 0.5850 0.6200 563,088 -0.03(-4.02%)
Sep 28, 2010 0.6833 0.6840 0.6130 0.6460 324,550 -0.02(-3.15%)
Sep 27, 2010 0.6900 0.7075 0.6461 0.6670 450,551 -0.01(-1.62%)
Sep 24, 2010 0.6595 0.7300 0.6500 0.6780 1,067,643 +0.04(+6.94%)
Sep 23, 2010 0.5370 0.6360 0.5370 0.6340 400,788 +0.08(+15.48%)
Sep 22, 2010 0.5120 0.5587 0.5120 0.5490 75,150 +0.04(+7.23%)
Sep 21, 2010 0.5490 0.5590 0.4990 0.5120 171,498 -0.04(-6.79%)
Sep 20, 2010 0.5766 0.5900 0.5493 0.5493 282,278 -0.03(-4.64%)
Sep 17, 2010 0.6180 0.6180 0.5721 0.5760 145,025 -0.02(-3.76%)
Sep 15, 2010 0.6151 0.6195 0.5510 0.5985 297,975 -0.02(-3.39%)
Sep 14, 2010 0.6291 0.6500 0.5880 0.6195 253,300 -0.01(-1.35%)
Sep 13, 2010 0.5883 0.6390 0.5800 0.6280 401,828 +0.04(+7.46%)
Sep 10, 2010 0.5854 0.6713 0.5844 0.5844 486,990 -0.00(-0.02%)
Sep 09, 2010 0.5189 0.6000 0.5075 0.5845 413,816 +0.08(+16.78%)
Sep 08, 2010 0.5428 0.5440 0.4765 0.5005 581,289 -0.04(-7.21%)
Sep 07, 2010 0.4659 0.5650 0.4638 0.5394 453,000 +0.07(+15.38%)
Sep 03, 2010 0.4310 0.4675 0.4310 0.4675 274,200 +0.04(+10.52%)
Sep 02, 2010 0.3938 0.4254 0.3900 0.4230 240,800 +0.05(+14.32%)
Sep 01, 2010 0.3942 0.4053 0.3700 0.3700 97,850 -0.03(-7.50%)
Aug 31, 2010 0.4274 0.4280 0.3900 0.4000 127,750 -0.03(-6.93%)
Aug 30, 2010 0.4445 0.4560 0.4100 0.4298 155,100 +0.00(+0.44%)
Aug 27, 2010 0.4300 0.4301 0.4200 0.4279 84,950 -0.01(-1.63%)
Aug 26, 2010 0.4100 0.4420 0.4076 0.4350 171,600 +0.03(+7.20%)
Aug 25, 2010 0.3810 0.4059 0.3714 0.4058 66,355 +0.04(+10.39%)
Aug 24, 2010 0.3788 0.3788 0.3590 0.3676 23,680 -0.00(-1.05%)
Aug 23, 2010 0.3869 0.3875 0.3608 0.3715 139,500 -0.02(-4.01%)
Aug 20, 2010 0.3944 0.3944 0.3615 0.3870 86,000 -0.00(-0.90%)
Aug 19, 2010 0.3926 0.4200 0.3899 0.3905 61,600 +0.00(+0.26%)
Aug 18, 2010 0.3800 0.3895 0.3800 0.3895 11,000 +0.01(+3.10%)
Aug 17, 2010 0.3380 0.3778 0.3380 0.3778 48,900 +0.03(+7.94%)
Aug 16, 2010 0.3600 0.3600 0.3450 0.3500 40,500 -0.00(-0.31%)
Aug 13, 2010 0.3450 0.3530 0.3450 0.3511 5,800 +0.01(+1.77%)
Aug 12, 2010 0.3300 0.3595 0.3265 0.3450 92,700 +0.00(+0.09%)
Aug 11, 2010 0.3597 0.3597 0.3292 0.3447 36,175 -0.03(-8.40%)
Aug 10, 2010 0.3940 0.3940 0.3628 0.3763 41,150 -0.00(-0.92%)
Aug 09, 2010 0.3620 0.3855 0.3548 0.3798 163,250 +0.02(+5.94%)
Aug 06, 2010 0.3642 0.3642 0.3559 0.3585 30,900 +0.00(+1.27%)
Aug 05, 2010 0.3550 0.3705 0.3436 0.3540 110,200 -0.01(-1.53%)
Aug 04, 2010 0.3334 0.3595 0.3258 0.3595 220,750 +0.02(+7.38%)
Aug 03, 2010 0.3224 0.3450 0.3115 0.3348 56,025 +0.00(+1.15%)
Jul 30, 2010 0.3310 0.3310 0.3310 0 +0.00(+0.61%)
Jul 29, 2010 0.3128 0.3295 0.3128 0.3290 103,700 +0.01(+3.30%)
Jul 28, 2010 0.2892 0.3235 0.2844 0.3185 88,750 +0.01(+3.01%)
Jul 27, 2010 0.2965 0.3300 0.2963 0.3092 96,383 +0.02(+6.44%)
Jul 26, 2010 0.2949 0.3030 0.2627 0.2905 67,510 +0.00(+0.17%)
Jul 23, 2010 0.2660 0.2900 0.2595 0.2900 83,200 +0.04(+17.17%)
Jul 22, 2010 0.2300 0.2500 0.2300 0.2475 43,920 +0.02(+8.36%)
Jul 21, 2010 0.2284 0.2284 0.2284 0.2284 20,000 +0.00(+1.87%)
Jul 20, 2010 0.2430 0.2440 0.2242 0.2242 8,400 -0.01(-5.52%)
Jul 19, 2010 0.2475 0.2475 0.2350 0.2373 27,400 -0.02(-6.94%)
Jul 16, 2010 0.2485 0.2550 0.2380 0.2550 51,360 +0.00(+1.80%)
Jul 15, 2010 0.2570 0.2570 0.2502 0.2505 47,700 -0.01(-4.35%)
Jul 14, 2010 0.2271 0.2619 0.2271 0.2619 3,435 +0.02(+10.09%)
Jul 13, 2010 0.2379 0.2379 0.2379 0.2379 5,000 +0.01(+5.13%)
Jul 12, 2010 0.2370 0.2470 0.2263 0.2263 27,625 -0.01(-2.88%)
Jul 09, 2010 0.2281 0.2385 0.2230 0.2330 13,625 +0.03(+13.11%)
Jul 08, 2010 0.2060 0.2060 0.2060 0.2060 12,000 -0.00(-1.20%)
Jul 07, 2010 0.1938 0.2085 0.1938 0.2085 23,300 -0.00(-1.88%)
Jul 06, 2010 0.2385 0.2385 0.2114 0.2125 27,792 -0.02(-7.41%)
Jul 02, 2010 0.2595 0.2595 0.2295 0.2295 18,400 -0.01(-4.37%)
Jun 30, 2010 0.2400 0.2400 0.2400 0 -0.00(-0.91%)
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.