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 (%)
Jan 29, 2016 0.1800 0.1875 0.1800 0.1875 143,594 +0.01(+4.17%)
Jan 28, 2016 0.1880 0.1880 0.1720 0.1800 379,891 +0.01(+5.88%)
Jan 27, 2016 0.1720 0.1732 0.1700 0.1700 44,070 -0.00(-2.86%)
Jan 26, 2016 0.1713 0.1800 0.1713 0.1750 61,000 -0.01(-2.78%)
Jan 25, 2016 0.1810 0.1860 0.1800 0.1800 6,470 -0.01(-2.70%)
Jan 22, 2016 0.1800 0.1850 0.1800 0.1850 2,650 +0.02(+9.92%)
Jan 21, 2016 0.1790 0.1800 0.1683 0.1683 36,044 -0.01(-6.00%)
Jan 20, 2016 0.2014 0.2014 0.1720 0.1790 169,585 -0.01(-5.27%)
Jan 19, 2016 0.1810 0.1920 0.1800 0.1890 142,216 +0.03(+18.12%)
Jan 15, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.33%)
Jan 14, 2016 0.1580 0.1740 0.1580 0.1690 41,111 -0.00(-0.12%)
Jan 13, 2016 0.1615 0.1718 0.1580 0.1692 68,341 +0.01(+5.75%)
Jan 12, 2016 0.1740 0.1740 0.1600 0.1600 45,540 -0.01(-3.61%)
Jan 11, 2016 0.1652 0.1760 0.1652 0.1660 96,000 +0.00(+0.48%)
Jan 08, 2016 0.1600 0.1748 0.1600 0.1652 97,593 +0.00(+0.12%)
Jan 07, 2016 0.1700 0.1717 0.1620 0.1650 136,250 -0.01(-6.52%)
Jan 06, 2016 0.1700 0.1795 0.1650 0.1765 130,730 -0.00(-1.94%)
Jan 05, 2016 0.1700 0.1880 0.1700 0.1800 172,144 +0.01(+5.88%)
Jan 04, 2016 0.1770 0.1770 0.1700 0.1700 25,200 +0.00(+1.86%)
Dec 31, 2015 0.1669 0.1669 0.1669 0 -0.02(-8.65%)
Dec 30, 2015 0.1920 0.1920 0.1780 0.1827 97,508 -0.01(-5.34%)
Dec 29, 2015 0.1850 0.1930 0.1850 0.1930 39,400 +0.01(+5.23%)
Dec 28, 2015 0.1790 0.1950 0.1790 0.1834 42,845 -0.01(-4.48%)
Dec 24, 2015 0.1920 0.1920 0.1920 0 +0.00(+1.05%)
Dec 23, 2015 0.1810 0.1920 0.1800 0.1900 109,670 +0.01(+5.56%)
Dec 22, 2015 0.1775 0.1800 0.1740 0.1800 19,300 +0.01(+2.86%)
Dec 21, 2015 0.1800 0.1800 0.1750 0.1750 8,100 +0.00(+0.00%)
Dec 18, 2015 0.1798 0.1880 0.1672 0.1750 154,342 +0.00(+2.94%)
Dec 17, 2015 0.1801 0.1840 0.1700 0.1700 48,780 -0.02(-10.05%)
Dec 16, 2015 0.1750 0.1890 0.1720 0.1890 182,401 +0.01(+7.39%)
Dec 15, 2015 0.1840 0.1840 0.1730 0.1760 70,300 -0.00(-2.22%)
Dec 14, 2015 0.1840 0.1840 0.1746 0.1800 79,700 +0.01(+5.88%)
Dec 11, 2015 0.1773 0.1800 0.1700 0.1700 7,500 +0.00(+1.80%)
Dec 10, 2015 0.1786 0.1800 0.1670 0.1670 50,400 -0.00(-1.18%)
Dec 09, 2015 0.1750 0.1756 0.1680 0.1690 53,900 -0.00(-2.65%)
Dec 08, 2015 0.1729 0.1736 0.1680 0.1736 35,000 -0.00(-0.77%)
Dec 07, 2015 0.1730 0.1775 0.1695 0.1749 70,067 +0.00(+2.31%)
Dec 04, 2015 0.1710 0.1750 0.1710 0.1710 98,200 +0.00(+0.00%)
Dec 03, 2015 0.1790 0.1790 0.1710 0.1710 4,500 -0.01(-5.00%)
Dec 02, 2015 0.1740 0.1809 0.1740 0.1800 17,700 +0.01(+2.86%)
Dec 01, 2015 0.1800 0.1800 0.1750 0.1750 10,280 -0.01(-2.78%)
Nov 30, 2015 0.1839 0.1894 0.1783 0.1800 68,275 +0.00(+2.74%)
Nov 27, 2015 0.1810 0.1849 0.1752 0.1752 22,100 -0.00(-1.90%)
Nov 25, 2015 0.1786 0.1786 0.1786 0 -0.01(-5.50%)
Nov 24, 2015 0.1900 0.1951 0.1890 0.1890 21,200 +0.00(+0.25%)
Nov 23, 2015 0.1860 0.1888 0.1860 0.1885 9,668 +0.01(+4.73%)
Nov 20, 2015 0.1800 0.1800 0.1800 0.1800 60,000 -0.01(-5.26%)
Nov 19, 2015 0.1940 0.1940 0.1870 0.1900 24,250 +0.00(+0.00%)
Nov 18, 2015 0.1900 0.1900 0.1860 0.1900 24,400 -0.00(-2.06%)
Nov 17, 2015 0.1883 0.1940 0.1870 0.1940 25,500 +0.01(+7.78%)
Nov 16, 2015 0.1860 0.1940 0.1800 0.1800 100,200 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.1950 0.1793 0.1800 62,575 -0.01(-5.26%)
Nov 12, 2015 0.1730 0.1950 0.1730 0.1900 51,500 +0.00(+0.00%)
Nov 11, 2015 0.1900 0.1900 0.1900 0.1900 19,722 -0.01(-2.56%)
Nov 10, 2015 0.1950 0.1950 0.1900 0.1950 18,715 +0.01(+2.63%)
Nov 09, 2015 0.1950 0.1950 0.1900 0.1900 50,150 +0.00(+0.00%)
Nov 06, 2015 0.1933 0.1933 0.1900 0.1900 23,748 -0.01(-3.36%)
Nov 05, 2015 0.1939 0.1999 0.1840 0.1966 27,500 +0.01(+6.27%)
Nov 04, 2015 0.1700 0.1900 0.1700 0.1850 162,200 +0.01(+6.20%)
Nov 03, 2015 0.1710 0.1776 0.1700 0.1742 168,047 -0.02(-8.80%)
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.