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

Ucore Rare Metals (OP: UURAF )

0.5230 -0.0030 (-0.57%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 (%)
Sep 28, 2012 0.3960 0.3960 0.3900 0.3900 44,000 +0.00(+0.00%)
Sep 27, 2012 0.3890 0.3900 0.3890 0.3900 16,250 -0.00(-0.26%)
Sep 26, 2012 0.3800 0.3950 0.3800 0.3910 104,540 -0.00(-1.01%)
Sep 25, 2012 0.4050 0.4150 0.3949 0.3950 17,850 -0.01(-1.25%)
Sep 24, 2012 0.4040 0.4190 0.3930 0.4000 82,980 -0.01(-1.45%)
Sep 21, 2012 0.4200 0.4210 0.4000 0.4059 66,050 +0.01(+1.47%)
Sep 20, 2012 0.4200 0.4300 0.4000 0.4000 52,250 -0.02(-4.76%)
Sep 19, 2012 0.4283 0.4300 0.4100 0.4200 48,652 -0.01(-1.18%)
Sep 18, 2012 0.4260 0.4300 0.4100 0.4250 128,498 +0.01(+1.19%)
Sep 17, 2012 0.4000 0.4201 0.4000 0.4200 282,612 +0.02(+5.00%)
Sep 14, 2012 0.4106 0.4125 0.3900 0.4000 139,900 +0.00(+0.00%)
Sep 13, 2012 0.3967 0.4125 0.3966 0.4000 56,085 -0.01(-2.44%)
Sep 12, 2012 0.4060 0.4150 0.3966 0.4100 105,186 +0.01(+2.24%)
Sep 11, 2012 0.4190 0.4190 0.4010 0.4010 111,725 -0.01(-3.37%)
Sep 10, 2012 0.4250 0.4250 0.4110 0.4150 98,925 -0.01(-2.35%)
Sep 07, 2012 0.4150 0.4440 0.4150 0.4250 239,975 +0.02(+3.91%)
Sep 06, 2012 0.4150 0.4293 0.4090 0.4090 209,100 -0.00(-0.24%)
Sep 05, 2012 0.4140 0.4200 0.4030 0.4100 221,600 -0.00(-0.49%)
Sep 04, 2012 0.4080 0.4120 0.4001 0.4120 91,042 +0.01(+1.48%)
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%)
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.