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

Ucore Rare Metals (OP: UURAF )

0.5099 +0.0076 (+1.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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 31, 2012 0.2800 0.2920 0.2600 0.2600 82,275 -0.02(-7.14%)
Jul 30, 2012 0.2894 0.2894 0.2800 0.2800 62,880 -0.00(-1.41%)
Jul 27, 2012 0.2800 0.2840 0.2710 0.2840 113,500 +0.01(+5.19%)
Jul 26, 2012 0.2650 0.2780 0.2620 0.2700 157,245 +0.01(+1.89%)
Jul 25, 2012 0.2760 0.2760 0.2650 0.2650 101,965 -0.02(-5.36%)
Jul 24, 2012 0.2550 0.2800 0.2550 0.2800 96,670 +0.01(+2.64%)
Jul 23, 2012 0.2720 0.2810 0.2600 0.2728 58,452 -0.01(-4.95%)
Jul 20, 2012 0.2754 0.2870 0.2610 0.2870 100,575 +0.01(+2.50%)
Jul 19, 2012 0.2670 0.2820 0.2670 0.2800 51,760 +0.00(+1.45%)
Jul 18, 2012 0.2770 0.2770 0.2760 0.2760 10,100 -0.01(-4.63%)
Jul 17, 2012 0.2820 0.2894 0.2650 0.2894 66,550 +0.01(+2.62%)
Jul 16, 2012 0.2850 0.2850 0.2560 0.2820 132,760 +0.01(+2.51%)
Jul 14, 2012 0.2760 0.2820 0.2586 0.2751 92,080 +0.00(+0.00%)
Jul 13, 2012 0.2760 0.2820 0.2586 0.2751 92,080 -0.01(-2.10%)
Jul 12, 2012 0.2800 0.2930 0.2700 0.2810 54,160 -0.00(-1.40%)
Jul 11, 2012 0.2818 0.2900 0.2700 0.2850 58,390 +0.00(+1.79%)
Jul 10, 2012 0.2890 0.3000 0.2700 0.2800 40,474 +0.00(+1.08%)
Jul 09, 2012 0.2825 0.2825 0.2690 0.2770 19,300 -0.02(-6.10%)
Jul 06, 2012 0.2816 0.2950 0.2767 0.2950 19,640 -0.00(-0.67%)
Jul 05, 2012 0.2870 0.2980 0.2660 0.2970 84,122 +0.02(+6.15%)
Jul 03, 2012 0.2800 0.2936 0.2650 0.2798 65,835 +0.01(+5.19%)
Jul 02, 2012 0.2600 0.2700 0.2600 0.2660 22,400 -0.02(-5.34%)
Jun 30, 2012 0.2740 0.2810 0.2590 0.2810 136,255 +0.00(+1.15%)
Jun 29, 2012 0.2740 0.2810 0.2590 0.2778 146,255 +0.02(+8.94%)
Jun 28, 2012 0.2760 0.2770 0.2550 0.2550 40,875 -0.02(-5.56%)
Jun 27, 2012 0.2770 0.2770 0.2700 0.2700 10,661 -0.01(-4.93%)
Jun 26, 2012 0.2720 0.2840 0.2700 0.2840 72,160 -0.00(-1.05%)
Jun 25, 2012 0.2800 0.2893 0.2770 0.2870 29,555 +0.01(+2.14%)
Jun 22, 2012 0.2880 0.3050 0.2810 0.2810 58,045 -0.02(-6.27%)
Jun 21, 2012 0.3190 0.3190 0.2850 0.2998 39,960 -0.02(-6.02%)
Jun 20, 2012 0.2890 0.3200 0.2890 0.3190 102,708 +0.02(+6.33%)
Jun 19, 2012 0.3099 0.3100 0.2920 0.3000 21,700 +0.01(+3.45%)
Jun 18, 2012 0.3000 0.3001 0.2900 0.2900 44,010 +0.00(+0.03%)
Jun 15, 2012 0.2870 0.2947 0.2750 0.2899 32,680 +0.01(+3.72%)
Jun 14, 2012 0.3000 0.3000 0.2795 0.2795 76,150 -0.01(-4.08%)
Jun 13, 2012 0.3000 0.3070 0.2900 0.2914 143,350 +0.00(+1.53%)
Jun 12, 2012 0.2950 0.2960 0.2860 0.2870 47,660 -0.00(-1.03%)
Jun 11, 2012 0.2980 0.3305 0.2900 0.2900 5,308 -0.01(-4.16%)
Jun 08, 2012 0.3200 0.3200 0.2900 0.3026 35,400 +0.01(+1.89%)
Jun 07, 2012 0.3000 0.3280 0.2930 0.2970 44,700 -0.00(-1.00%)
Jun 06, 2012 0.3100 0.3140 0.2910 0.3000 45,600 +0.01(+3.31%)
Jun 05, 2012 0.3090 0.3400 0.2690 0.2904 597,789 +0.00(+0.83%)
Jun 04, 2012 0.2980 0.3200 0.2880 0.2880 55,150 +0.00(+1.09%)
Jun 01, 2012 0.3190 0.3190 0.2849 0.2849 29,970 -0.02(-7.20%)
May 31, 2012 0.3070 0.3330 0.2870 0.3070 172,585 -0.00(-0.97%)
May 30, 2012 0.3276 0.3300 0.3085 0.3100 72,800 -0.02(-6.03%)
May 29, 2012 0.3070 0.3500 0.3070 0.3299 123,755 +0.03(+11.45%)
May 25, 2012 0.3000 0.3120 0.2910 0.2960 39,800 -0.01(-3.90%)
May 24, 2012 0.2980 0.3080 0.2900 0.3080 124,050 +0.01(+3.01%)
May 23, 2012 0.2970 0.3080 0.2700 0.2990 67,450 +0.02(+6.79%)
May 22, 2012 0.2810 0.2910 0.2695 0.2800 138,130 -0.01(-5.08%)
May 21, 2012 0.2910 0.2955 0.2600 0.2950 31,648 +0.02(+6.73%)
May 18, 2012 0.2520 0.2900 0.2400 0.2764 186,910 +0.02(+5.90%)
May 17, 2012 0.2350 0.2650 0.2280 0.2610 149,015 +0.03(+13.97%)
May 16, 2012 0.2460 0.2710 0.2170 0.2290 610,957 -0.02(-8.40%)
May 15, 2012 0.2830 0.2850 0.2500 0.2500 115,363 -0.04(-12.89%)
May 14, 2012 0.2950 0.2950 0.2750 0.2870 171,760 -0.00(-1.03%)
May 11, 2012 0.2925 0.3070 0.2900 0.2900 58,912 -0.01(-1.69%)
May 10, 2012 0.3000 0.3030 0.2850 0.2950 128,600 -0.01(-1.67%)
May 09, 2012 0.3045 0.3100 0.2900 0.3000 223,040 -0.01(-3.23%)
May 08, 2012 0.3130 0.3160 0.2975 0.3100 60,500 -0.02(-6.06%)
May 07, 2012 0.3160 0.3440 0.3130 0.3300 91,425 +0.02(+6.42%)
May 04, 2012 0.3005 0.3130 0.2900 0.3101 111,631 +0.01(+2.01%)
May 03, 2012 0.3100 0.3220 0.3030 0.3040 90,930 -0.01(-2.56%)
May 02, 2012 0.3155 0.3323 0.3080 0.3120 72,840 -0.02(-5.45%)
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.