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

Ucore Rare Metals (OP: UURAF )

0.4650 +0.0021 (+0.45%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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, 2015 0.3035 0.3157 0.3010 0.3108 48,464 +0.01(+3.26%)
Jun 29, 2015 0.3211 0.3211 0.3010 0.3010 269,307 -0.01(-3.09%)
Jun 26, 2015 0.3211 0.3400 0.3106 0.3106 25,770 -0.02(-6.73%)
Jun 25, 2015 0.3400 0.3500 0.3150 0.3330 238,895 +0.01(+3.87%)
Jun 24, 2015 0.3000 0.3319 0.3000 0.3206 141,200 +0.02(+6.87%)
Jun 23, 2015 0.3090 0.3090 0.2820 0.3000 53,676 +0.01(+1.69%)
Jun 22, 2015 0.2939 0.3090 0.2938 0.2950 70,100 +0.01(+5.32%)
Jun 19, 2015 0.2915 0.2915 0.2801 0.2801 62,350 -0.01(-4.40%)
Jun 18, 2015 0.2950 0.3040 0.2930 0.2930 37,000 +0.00(+0.00%)
Jun 17, 2015 0.3200 0.3200 0.2930 0.2930 76,200 -0.02(-5.48%)
Jun 16, 2015 0.2800 0.3100 0.2700 0.3100 129,612 +0.04(+14.35%)
Jun 15, 2015 0.2860 0.3000 0.2711 0.2711 272,847 -0.04(-11.67%)
Jun 12, 2015 0.3130 0.3130 0.2900 0.3069 147,660 +0.01(+2.30%)
Jun 11, 2015 0.2906 0.3030 0.2906 0.3000 63,500 +0.02(+7.91%)
Jun 10, 2015 0.2880 0.3050 0.2780 0.2780 50,900 -0.00(-0.89%)
Jun 09, 2015 0.2901 0.2910 0.2660 0.2805 36,412 +0.01(+3.89%)
Jun 08, 2015 0.2633 0.2940 0.2600 0.2700 156,743 +0.01(+2.66%)
Jun 05, 2015 0.2780 0.2850 0.2600 0.2630 38,983 -0.02(-6.07%)
Jun 04, 2015 0.2690 0.2800 0.2670 0.2800 69,023 +0.00(+0.00%)
Jun 03, 2015 0.2665 0.2850 0.2665 0.2800 110,100 +0.00(+0.00%)
Jun 02, 2015 0.2850 0.2850 0.2800 0.2800 199,500 +0.00(+0.00%)
Jun 01, 2015 0.2700 0.2800 0.2660 0.2800 36,365 +0.01(+3.70%)
May 29, 2015 0.2737 0.2800 0.2683 0.2700 98,473 -0.01(-3.57%)
May 28, 2015 0.2764 0.2800 0.2610 0.2800 29,800 +0.00(+0.00%)
May 27, 2015 0.2800 0.2800 0.2640 0.2800 17,285 +0.01(+3.70%)
May 26, 2015 0.2800 0.2850 0.2633 0.2700 287,968 -0.01(-2.17%)
May 22, 2015 0.2760 0.2760 0.2760 0 +0.01(+2.22%)
May 21, 2015 0.2690 0.2700 0.2530 0.2700 44,419 +0.01(+3.45%)
May 20, 2015 0.2600 0.2700 0.2530 0.2610 72,421 +0.00(+0.38%)
May 19, 2015 0.2600 0.2700 0.2600 0.2600 120,359 -0.00(-0.38%)
May 18, 2015 0.2600 0.2659 0.2600 0.2610 70,077 +0.01(+2.35%)
May 15, 2015 0.2600 0.2600 0.2550 0.2550 75,649 +0.00(+1.23%)
May 14, 2015 0.2400 0.2600 0.2400 0.2519 48,500 +0.01(+6.29%)
May 13, 2015 0.2500 0.2579 0.2370 0.2370 27,242 -0.01(-2.87%)
May 12, 2015 0.2400 0.2590 0.2400 0.2440 279,050 -0.01(-2.40%)
May 11, 2015 0.2340 0.2500 0.2340 0.2500 49,250 +0.01(+3.31%)
May 08, 2015 0.2290 0.2420 0.2290 0.2420 26,536 +0.01(+3.86%)
May 07, 2015 0.2227 0.2330 0.2210 0.2330 121,670 +0.01(+5.91%)
May 06, 2015 0.2230 0.2320 0.2200 0.2200 69,671 -0.01(-4.72%)
May 05, 2015 0.2395 0.2395 0.2260 0.2309 137,267 -0.01(-2.49%)
May 04, 2015 0.2509 0.2509 0.2368 0.2368 92,141 +0.01(+2.96%)
May 01, 2015 0.2400 0.2400 0.2300 0.2300 78,500 -0.01(-4.17%)
Apr 30, 2015 0.2380 0.2550 0.2300 0.2400 104,885 -0.01(-4.76%)
Apr 29, 2015 0.2560 0.2560 0.2300 0.2520 168,948 +0.01(+2.02%)
Apr 28, 2015 0.2440 0.2550 0.2370 0.2470 113,340 -0.01(-3.14%)
Apr 27, 2015 0.2580 0.2580 0.2500 0.2550 53,832 -0.00(-0.78%)
Apr 24, 2015 0.2529 0.2700 0.2491 0.2570 138,933 +0.02(+6.64%)
Apr 23, 2015 0.2430 0.2530 0.2200 0.2410 334,769 +0.01(+4.33%)
Apr 22, 2015 0.2260 0.2310 0.2200 0.2310 173,200 +0.01(+4.05%)
Apr 21, 2015 0.2351 0.2351 0.2220 0.2220 180,307 -0.01(-3.48%)
Apr 20, 2015 0.2345 0.2360 0.2270 0.2300 136,713 -0.00(-1.71%)
Apr 17, 2015 0.2398 0.2460 0.2330 0.2340 84,148 -0.01(-3.70%)
Apr 16, 2015 0.2470 0.2470 0.2400 0.2430 38,348 +0.00(+0.83%)
Apr 15, 2015 0.2488 0.2550 0.2400 0.2410 182,344 -0.01(-2.82%)
Apr 14, 2015 0.2500 0.2500 0.2380 0.2480 45,446 +0.01(+5.00%)
Apr 13, 2015 0.2500 0.2600 0.2350 0.2362 269,695 -0.01(-5.52%)
Apr 10, 2015 0.2550 0.2550 0.2480 0.2500 137,073 +0.00(+0.00%)
Apr 09, 2015 0.2700 0.2700 0.2500 0.2500 78,500 -0.01(-3.85%)
Apr 08, 2015 0.2710 0.2750 0.2600 0.2600 106,460 -0.01(-3.70%)
Apr 07, 2015 0.2749 0.2749 0.2690 0.2700 101,024 +0.00(+0.00%)
Apr 06, 2015 0.2790 0.2790 0.2600 0.2700 241,228 +0.01(+2.66%)
Apr 02, 2015 0.2630 0.2630 0.2630 0 +0.00(+0.00%)
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.