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 (%)
Jul 29, 2011 0.7777 0.7800 0.7285 0.7799 111,014 -0.01(-1.78%)
Jul 28, 2011 0.7760 0.8060 0.7450 0.7940 149,670 +0.01(+1.15%)
Jul 27, 2011 0.8645 0.8645 0.7680 0.7850 357,172 -0.06(-7.64%)
Jul 26, 2011 0.8320 0.8858 0.8231 0.8499 509,865 +0.06(+8.14%)
Jul 25, 2011 0.8100 0.8250 0.7450 0.7859 426,731 +0.04(+4.79%)
Jul 22, 2011 0.7220 0.7500 0.7030 0.7500 442,884 +0.09(+13.40%)
Jul 21, 2011 0.6600 0.6690 0.6400 0.6614 61,283 +0.02(+2.54%)
Jul 20, 2011 0.6290 0.6581 0.6290 0.6450 113,799 +0.02(+2.38%)
Jul 19, 2011 0.6137 0.6500 0.6137 0.6300 67,280 +0.03(+5.18%)
Jul 18, 2011 0.6190 0.6249 0.5980 0.5990 98,343 -0.02(-3.39%)
Jul 15, 2011 0.6228 0.6310 0.6123 0.6200 71,500 +0.00(+0.65%)
Jul 14, 2011 0.6500 0.6500 0.6090 0.6160 41,358 -0.02(-3.75%)
Jul 13, 2011 0.6469 0.6500 0.6099 0.6400 273,300 +0.02(+3.73%)
Jul 12, 2011 0.6130 0.6471 0.6130 0.6170 88,467 -0.00(-0.47%)
Jul 11, 2011 0.6780 0.6780 0.6140 0.6199 166,784 -0.03(-5.00%)
Jul 08, 2011 0.6420 0.6590 0.6390 0.6525 111,814 -0.01(-1.14%)
Jul 07, 2011 0.6600 0.6900 0.6300 0.6600 92,830 +0.01(+1.54%)
Jul 06, 2011 0.6550 0.6550 0.6200 0.6500 154,580 +0.01(+1.56%)
Jul 05, 2011 0.6180 0.6500 0.6070 0.6400 83,105 +0.02(+3.23%)
Jul 01, 2011 0.6275 0.6700 0.6060 0.6200 60,810 -0.00(-0.78%)
Jun 30, 2011 0.6032 0.6364 0.5947 0.6249 97,550 +0.03(+5.38%)
Jun 29, 2011 0.5988 0.6150 0.5810 0.5930 60,976 +0.00(+0.51%)
Jun 28, 2011 0.6350 0.6350 0.5740 0.5900 299,319 -0.04(-5.90%)
Jun 27, 2011 0.6105 0.6438 0.6105 0.6270 116,340 -0.01(-1.10%)
Jun 24, 2011 0.6280 0.6550 0.6160 0.6340 90,560 +0.00(+0.63%)
Jun 23, 2011 0.6390 0.6390 0.6060 0.6300 146,000 -0.03(-5.03%)
Jun 22, 2011 0.6100 0.6634 0.6100 0.6634 133,410 +0.04(+7.00%)
Jun 21, 2011 0.6320 0.6391 0.6070 0.6200 79,510 +0.00(+0.32%)
Jun 20, 2011 0.6262 0.6262 0.6060 0.6180 180,075 +0.01(+1.31%)
Jun 17, 2011 0.6370 0.6580 0.6060 0.6100 209,565 -0.03(-4.69%)
Jun 16, 2011 0.6550 0.6650 0.6200 0.6400 124,892 -0.01(-1.54%)
Jun 15, 2011 0.6300 0.6650 0.6145 0.6500 116,630 +0.02(+2.36%)
Jun 14, 2011 0.5920 0.6500 0.5920 0.6350 131,748 +0.04(+6.37%)
Jun 13, 2011 0.6500 0.6500 0.5880 0.5970 453,679 -0.06(-8.85%)
Jun 10, 2011 0.6500 0.6550 0.6200 0.6550 148,034 +0.01(+1.53%)
Jun 09, 2011 0.6387 0.6820 0.6387 0.6451 84,230 -0.00(-0.45%)
Jun 08, 2011 0.6690 0.6820 0.6270 0.6480 63,364 -0.03(-3.96%)
Jun 07, 2011 0.6610 0.6950 0.6510 0.6747 219,245 +0.02(+3.85%)
Jun 06, 2011 0.6570 0.6690 0.6380 0.6497 161,670 -0.01(-1.19%)
Jun 03, 2011 0.6556 0.6670 0.6352 0.6575 101,800 +0.01(+1.15%)
May 24, 2011 0.6900 0.6999 0.6380 0.6500 241,045 -0.03(-4.41%)
May 23, 2011 0.6961 0.7200 0.6605 0.6800 125,050 -0.04(-5.56%)
May 20, 2011 0.6615 0.7244 0.6615 0.7200 79,880 +0.01(+2.06%)
May 19, 2011 0.6700 0.7100 0.6700 0.7055 166,029 +0.05(+7.92%)
May 18, 2011 0.6600 0.6641 0.6127 0.6537 276,940 +0.02(+3.76%)
May 17, 2011 0.6198 0.6350 0.5723 0.6300 504,607 +0.00(+0.16%)
May 16, 2011 0.6941 0.7250 0.6234 0.6290 573,641 -0.10(-13.24%)
May 13, 2011 0.7415 0.7599 0.7035 0.7250 249,589 -0.03(-3.80%)
May 12, 2011 0.7616 0.7700 0.7308 0.7536 163,050 -0.01(-0.84%)
May 11, 2011 0.8208 0.8208 0.7454 0.7600 240,229 -0.06(-7.03%)
May 10, 2011 0.7765 0.8177 0.7566 0.8175 614,561 +0.04(+5.46%)
May 09, 2011 0.7821 0.7995 0.7404 0.7752 208,241 +0.02(+2.00%)
May 06, 2011 0.7472 0.7843 0.7334 0.7600 543,902 +0.01(+1.81%)
May 05, 2011 0.7180 0.8000 0.7113 0.7465 983,849 +0.01(+1.77%)
May 04, 2011 0.7817 0.7900 0.7152 0.7335 477,412 -0.03(-3.70%)
May 03, 2011 0.7945 0.8228 0.7508 0.7617 293,926 -0.05(-6.29%)
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.