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

Ucore Rare Metals (OP: UURAF )

0.5365 -0.0085 (-1.56%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 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 (%)
Aug 31, 2012 0.3973 0.4060 0.3900 0.4060 130,669 +0.02(+3.84%)
Aug 30, 2012 0.3990 0.3990 0.3910 0.3910 233,520 -0.01(-2.25%)
Aug 29, 2012 0.4060 0.4060 0.3899 0.4000 61,460 +0.00(+0.93%)
Aug 27, 2012 0.4015 0.4100 0.3850 0.3963 71,250 -0.01(-1.91%)
Aug 24, 2012 0.3980 0.4040 0.3770 0.4040 214,350 +0.02(+5.76%)
Aug 23, 2012 0.3910 0.3980 0.3780 0.3820 163,470 +0.01(+2.14%)
Aug 22, 2012 0.3700 0.3810 0.3620 0.3740 319,875 -0.01(-2.86%)
Aug 21, 2012 0.4110 0.4220 0.3768 0.3850 165,350 +0.01(+1.32%)
Aug 20, 2012 0.4225 0.4250 0.3600 0.3800 487,016 -0.03(-7.32%)
Aug 17, 2012 0.2958 0.4400 0.2760 0.4100 712,975 +0.12(+39.93%)
Aug 16, 2012 0.2890 0.2963 0.2700 0.2930 272,873 +0.01(+3.53%)
Aug 15, 2012 0.2800 0.2890 0.2800 0.2830 66,550 -0.01(-2.41%)
Aug 14, 2012 0.2880 0.2900 0.2798 0.2900 67,250 +0.00(+0.69%)
Aug 13, 2012 0.2850 0.2920 0.2710 0.2880 225,700 +0.01(+2.89%)
Aug 11, 2012 0.2811 0.2880 0.2710 0.2799 128,282 +0.00(+0.00%)
Aug 10, 2012 0.2811 0.2880 0.2710 0.2799 128,282 -0.00(-0.43%)
Aug 09, 2012 0.2849 0.2900 0.2811 0.2811 60,000 -0.01(-2.73%)
Aug 08, 2012 0.2770 0.2970 0.2770 0.2890 175,371 +0.01(+2.85%)
Aug 07, 2012 0.2660 0.2810 0.2600 0.2810 55,670 +0.02(+8.08%)
Aug 06, 2012 0.2595 0.3000 0.2570 0.2600 130,150 -0.02(-7.47%)
Aug 03, 2012 0.2924 0.2935 0.2667 0.2810 125,099 +0.01(+2.93%)
Aug 02, 2012 0.2700 0.2799 0.2630 0.2730 49,408 +0.00(+1.30%)
Aug 01, 2012 0.2595 0.2790 0.2566 0.2695 20,930 +0.01(+3.65%)
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%)
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.