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

Ucore Rare Metals (OP: UURAF )

0.5260 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 7, 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 (%)
Mar 30, 2012 0.4240 0.4270 0.4000 0.4170 169,015 -0.00(-0.71%)
Mar 29, 2012 0.4040 0.4220 0.3600 0.4200 106,243 -0.00(-0.94%)
Mar 28, 2012 0.4350 0.4370 0.4020 0.4240 98,850 -0.01(-2.71%)
Mar 27, 2012 0.4285 0.4437 0.4230 0.4358 65,800 +0.01(+1.35%)
Mar 26, 2012 0.4110 0.4424 0.4110 0.4300 182,400 +0.02(+4.37%)
Mar 23, 2012 0.4150 0.4160 0.4000 0.4120 50,600 -0.01(-2.37%)
Mar 22, 2012 0.4110 0.4260 0.4100 0.4220 76,850 -0.01(-2.76%)
Mar 21, 2012 0.4300 0.4340 0.4010 0.4340 84,394 +0.02(+4.20%)
Mar 20, 2012 0.4150 0.4190 0.3980 0.4165 72,206 +0.00(+0.36%)
Mar 19, 2012 0.4240 0.4263 0.4100 0.4150 124,700 -0.01(-3.26%)
Mar 16, 2012 0.4360 0.4360 0.4120 0.4290 71,920 -0.01(-1.61%)
Mar 15, 2012 0.4740 0.4740 0.4280 0.4360 296,640 -0.03(-6.03%)
Mar 14, 2012 0.4860 0.4860 0.4610 0.4640 93,482 -0.02(-3.93%)
Mar 13, 2012 0.4570 0.4830 0.4390 0.4830 120,731 +0.03(+7.33%)
Mar 12, 2012 0.4230 0.4640 0.4230 0.4500 327,760 +0.03(+7.14%)
Mar 09, 2012 0.4040 0.4350 0.4040 0.4200 177,375 +0.02(+4.22%)
Mar 08, 2012 0.3988 0.4200 0.3938 0.4030 27,700 +0.01(+2.28%)
Mar 07, 2012 0.4150 0.4200 0.3900 0.3940 426,953 -0.02(-5.06%)
Mar 06, 2012 0.4200 0.4200 0.4020 0.4150 251,860 +0.01(+1.22%)
Mar 05, 2012 0.4290 0.4290 0.4000 0.4100 98,150 -0.01(-2.38%)
Mar 02, 2012 0.4210 0.4210 0.4100 0.4200 84,700 +0.01(+2.44%)
Mar 01, 2012 0.4000 0.4252 0.4000 0.4100 219,100 +0.00(+0.00%)
Feb 29, 2012 0.4120 0.4220 0.4063 0.4100 55,200 +0.01(+1.41%)
Feb 28, 2012 0.4260 0.4370 0.4043 0.4043 129,549 -0.02(-3.97%)
Feb 27, 2012 0.4740 0.4740 0.4210 0.4210 126,491 -0.05(-9.66%)
Feb 24, 2012 0.4770 0.4808 0.4600 0.4660 20,133 -0.01(-2.71%)
Feb 23, 2012 0.4800 0.4800 0.4550 0.4790 95,508 +0.01(+2.79%)
Feb 22, 2012 0.4850 0.4850 0.4660 0.4660 57,900 -0.02(-3.92%)
Feb 21, 2012 0.4770 0.4850 0.4650 0.4850 46,350 +0.00(+0.41%)
Feb 17, 2012 0.4830 0.4870 0.4700 0.4830 27,500 +0.01(+2.88%)
Feb 16, 2012 0.4550 0.4830 0.4550 0.4695 63,925 -0.00(-0.11%)
Feb 15, 2012 0.4650 0.4750 0.4560 0.4700 107,454 +0.01(+2.31%)
Feb 14, 2012 0.4827 0.4850 0.4520 0.4594 213,659 -0.02(-4.29%)
Feb 13, 2012 0.4870 0.4870 0.4655 0.4800 180,872 +0.00(+0.25%)
Feb 10, 2012 0.4950 0.5000 0.4620 0.4788 345,660 -0.02(-4.24%)
Feb 09, 2012 0.5145 0.5145 0.4900 0.5000 125,885 -0.02(-3.47%)
Feb 08, 2012 0.5230 0.5283 0.4960 0.5180 187,944 -0.01(-1.80%)
Feb 07, 2012 0.5200 0.5275 0.5000 0.5275 134,100 +0.02(+3.43%)
Feb 06, 2012 0.5170 0.5280 0.5000 0.5100 434,131 +0.00(+0.65%)
Feb 03, 2012 0.5170 0.5190 0.4890 0.5067 254,576 -0.01(-1.80%)
Feb 02, 2012 0.5070 0.5270 0.4929 0.5160 266,960 +0.01(+1.18%)
Feb 01, 2012 0.5000 0.5235 0.4810 0.5100 510,751 +0.05(+10.03%)
Jan 31, 2012 0.4408 0.4650 0.4400 0.4635 201,570 +0.02(+3.58%)
Jan 30, 2012 0.4620 0.4660 0.4400 0.4475 230,307 -0.00(-0.56%)
Jan 27, 2012 0.4240 0.4625 0.4100 0.4500 384,219 +0.00(+0.67%)
Jan 26, 2012 0.4490 0.4660 0.4365 0.4470 208,905 +0.01(+1.59%)
Jan 25, 2012 0.4211 0.4410 0.4178 0.4400 124,327 +0.00(+0.92%)
Jan 24, 2012 0.4240 0.4360 0.4100 0.4360 145,900 +0.02(+3.56%)
Jan 23, 2012 0.4200 0.4399 0.4200 0.4210 156,100 -0.01(-2.09%)
Jan 20, 2012 0.4330 0.4350 0.4200 0.4300 36,670 +0.00(+0.00%)
Jan 19, 2012 0.4310 0.4389 0.4200 0.4300 145,773 +0.00(+0.87%)
Jan 18, 2012 0.4220 0.4400 0.4180 0.4263 111,915 -0.00(-0.42%)
Jan 17, 2012 0.4350 0.4490 0.4200 0.4281 167,282 +0.03(+8.46%)
Jan 13, 2012 0.4160 0.4290 0.3947 0.3947 249,467 -0.03(-6.69%)
Jan 12, 2012 0.4190 0.4280 0.4000 0.4230 103,200 +0.00(+0.71%)
Jan 11, 2012 0.4180 0.4416 0.4010 0.4200 126,310 -0.01(-2.33%)
Jan 10, 2012 0.4400 0.4480 0.4300 0.4300 52,700 +0.00(+0.00%)
Jan 09, 2012 0.4400 0.4400 0.4270 0.4300 184,725 -0.01(-2.05%)
Jan 06, 2012 0.4510 0.4510 0.4275 0.4390 257,300 -0.01(-2.44%)
Jan 05, 2012 0.4555 0.4555 0.4293 0.4500 285,627 +0.02(+4.65%)
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.