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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 28, 2014 0.3910 0.4120 0.3860 0.3980 0 +0.01(+2.84%)
Feb 27, 2014 0.3473 0.3900 0.3473 0.3870 551,469 +0.04(+12.43%)
Feb 26, 2014 0.3325 0.3473 0.3280 0.3442 286,842 +0.02(+4.94%)
Feb 25, 2014 0.3110 0.3300 0.3020 0.3280 135,387 +0.01(+4.13%)
Feb 24, 2014 0.3240 0.3300 0.3020 0.3150 190,927 -0.00(-0.94%)
Feb 21, 2014 0.3280 0.3280 0.2870 0.3180 0 +0.01(+2.71%)
Feb 20, 2014 0.3271 0.3400 0.2996 0.3096 206,976 -0.02(-5.61%)
Feb 19, 2014 0.2700 0.3700 0.2600 0.3280 650,240 +0.08(+33.33%)
Feb 18, 2014 0.2540 0.2540 0.2400 0.2460 55,200 +0.01(+2.07%)
Feb 14, 2014 0.2410 0.2410 0.2410 0 -0.00(-0.90%)
Feb 13, 2014 0.2300 0.2450 0.2300 0.2432 119,439 +0.01(+5.69%)
Feb 12, 2014 0.2410 0.2444 0.2300 0.2301 36,475 -0.00(-2.09%)
Feb 11, 2014 0.2340 0.2520 0.2340 0.2350 53,018 -0.02(-6.75%)
Feb 10, 2014 0.2300 0.2520 0.2300 0.2520 62,377 +0.02(+11.01%)
Feb 07, 2014 0.2315 0.2315 0.2220 0.2270 0 -0.00(-1.30%)
Feb 06, 2014 0.2300 0.2300 0.2180 0.2300 34,229 -0.00(-0.04%)
Feb 05, 2014 0.2400 0.2400 0.2110 0.2301 116,100 -0.00(-0.60%)
Feb 04, 2014 0.2369 0.2450 0.2301 0.2315 16,965 -0.00(-0.64%)
Feb 03, 2014 0.2500 0.2540 0.2300 0.2330 49,500 +0.00(+0.26%)
Jan 31, 2014 0.2200 0.2330 0.2200 0.2324 0 +0.01(+3.52%)
Jan 30, 2014 0.2220 0.2314 0.2160 0.2245 86,009 -0.01(-5.27%)
Jan 29, 2014 0.2200 0.2390 0.2200 0.2370 64,599 +0.01(+4.87%)
Jan 28, 2014 0.2470 0.2470 0.2220 0.2260 78,592 -0.02(-7.38%)
Jan 27, 2014 0.2390 0.2520 0.2310 0.2440 150,121 +0.00(+0.62%)
Jan 24, 2014 0.2300 0.2460 0.2300 0.2425 0 -0.00(-1.62%)
Jan 23, 2014 0.2020 0.2480 0.2020 0.2465 191,476 +0.05(+23.25%)
Jan 22, 2014 0.2020 0.2130 0.2000 0.2000 103,500 +0.00(+0.00%)
Jan 21, 2014 0.2100 0.2130 0.2000 0.2000 79,513 -0.01(-4.76%)
Jan 17, 2014 0.2100 0.2100 0.2100 0 -0.00(-1.41%)
Jan 16, 2014 0.2140 0.2150 0.2030 0.2130 183,688 +0.00(+1.43%)
Jan 15, 2014 0.2050 0.2140 0.2020 0.2100 70,924 +0.00(+0.00%)
Jan 14, 2014 0.2160 0.2160 0.2100 0.2100 73,198 +0.00(+0.00%)
Jan 13, 2014 0.2120 0.2120 0.2000 0.2100 120,696 +0.00(+2.39%)
Jan 10, 2014 0.2100 0.2100 0.1890 0.2051 157,100 +0.01(+4.11%)
Jan 09, 2014 0.1900 0.2140 0.1900 0.1970 68,180 -0.01(-4.83%)
Jan 08, 2014 0.2060 0.2070 0.1890 0.2070 130,625 -0.00(-1.38%)
Jan 07, 2014 0.2120 0.2168 0.2020 0.2099 23,000 +0.01(+4.95%)
Jan 06, 2014 0.2120 0.2180 0.2000 0.2000 5,450 -0.02(-7.02%)
Jan 03, 2014 0.2100 0.2180 0.2000 0.2151 0 +0.01(+5.34%)
Jan 02, 2014 0.2144 0.2190 0.2032 0.2042 97,650 -0.01(-6.33%)
Dec 31, 2013 0.2180 0.2180 0.2180 0 +0.02(+8.46%)
Dec 30, 2013 0.2170 0.2220 0.2001 0.2010 145,545 -0.01(-6.90%)
Dec 27, 2013 0.1945 0.2159 0.1920 0.2159 0 +0.02(+10.72%)
Dec 26, 2013 0.1840 0.1950 0.1840 0.1950 56,730 +0.01(+2.63%)
Dec 24, 2013 0.1920 0.2000 0.1900 0.1900 26,350 -0.00(-1.55%)
Dec 23, 2013 0.1960 0.2080 0.1900 0.1930 76,810 -0.01(-3.02%)
Dec 20, 2013 0.2000 0.2100 0.1930 0.1990 85,928 -0.00(-0.50%)
Dec 19, 2013 0.1930 0.2100 0.1900 0.2000 82,497 +0.02(+8.11%)
Dec 18, 2013 0.1700 0.2080 0.1700 0.1850 179,624 +0.01(+8.82%)
Dec 17, 2013 0.1850 0.2000 0.1677 0.1700 530,048 -0.02(-11.46%)
Dec 16, 2013 0.2053 0.2104 0.1880 0.1920 66,000 -0.01(-4.00%)
Dec 13, 2013 0.2100 0.2140 0.1950 0.2000 0 +0.00(+0.00%)
Dec 12, 2013 0.2050 0.2050 0.1923 0.2000 175,324 -0.01(-4.76%)
Dec 11, 2013 0.2180 0.2180 0.2050 0.2100 58,379 -0.01(-3.67%)
Dec 10, 2013 0.2100 0.2200 0.2020 0.2180 112,585 +0.01(+3.81%)
Dec 09, 2013 0.2240 0.2250 0.2020 0.2100 147,726 -0.01(-3.23%)
Dec 06, 2013 0.2100 0.2170 0.2100 0.2170 43,953 +0.01(+2.84%)
Dec 05, 2013 0.2129 0.2220 0.2082 0.2110 121,050 -0.00(-0.94%)
Dec 04, 2013 0.2150 0.2210 0.2100 0.2130 83,850 -0.01(-3.18%)
Dec 03, 2013 0.2140 0.2256 0.2110 0.2200 94,524 +0.01(+3.68%)
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.