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 (%)
Apr 30, 2013 0.2414 0.2580 0.2330 0.2570 108,800 +0.02(+7.08%)
Apr 29, 2013 0.2410 0.2449 0.2280 0.2400 221,875 +0.01(+4.35%)
Apr 26, 2013 0.2470 0.2500 0.2300 0.2300 58,201 -0.01(-6.12%)
Apr 25, 2013 0.2305 0.2560 0.2305 0.2450 215,650 +0.02(+8.55%)
Apr 24, 2013 0.2315 0.2500 0.2237 0.2257 199,223 -0.01(-5.56%)
Apr 23, 2013 0.2500 0.2930 0.2360 0.2390 647,768 -0.03(-9.81%)
Apr 22, 2013 0.2830 0.2830 0.2650 0.2650 46,399 -0.02(-6.36%)
Apr 19, 2013 0.2710 0.2830 0.2510 0.2830 141,530 +0.02(+6.15%)
Apr 18, 2013 0.3100 0.3200 0.2657 0.2666 193,864 -0.04(-14.00%)
Apr 17, 2013 0.2895 0.3116 0.2895 0.3100 48,320 +0.02(+5.26%)
Apr 16, 2013 0.2930 0.3080 0.2930 0.2945 33,499 +0.00(+1.55%)
Apr 15, 2013 0.3050 0.3050 0.2900 0.2900 233,730 -0.04(-11.04%)
Apr 12, 2013 0.3200 0.3260 0.3050 0.3260 81,275 +0.00(+1.40%)
Apr 11, 2013 0.3142 0.3370 0.3142 0.3215 16,828 +0.00(+0.47%)
Apr 10, 2013 0.3305 0.3337 0.3190 0.3200 66,700 -0.01(-3.03%)
Apr 09, 2013 0.3390 0.3390 0.3140 0.3300 63,640 +0.00(+0.00%)
Apr 08, 2013 0.3380 0.3380 0.3215 0.3300 29,415 +0.01(+3.13%)
Apr 05, 2013 0.3290 0.3320 0.3121 0.3200 93,126 -0.01(-3.03%)
Apr 04, 2013 0.3250 0.3430 0.3200 0.3300 110,550 -0.00(-0.12%)
Apr 03, 2013 0.3330 0.3429 0.3270 0.3304 45,950 -0.02(-5.60%)
Apr 02, 2013 0.3400 0.3631 0.3350 0.3500 45,500 -0.01(-2.78%)
Apr 01, 2013 0.3625 0.3650 0.3400 0.3600 92,000 -0.01(-1.37%)
Mar 28, 2013 0.3712 0.3790 0.3640 0.3650 46,860 -0.00(-1.16%)
Mar 27, 2013 0.3700 0.3750 0.3610 0.3693 23,575 +0.00(+1.18%)
Mar 26, 2013 0.3660 0.3790 0.3440 0.3650 24,640 -0.02(-4.45%)
Mar 25, 2013 0.3752 0.3830 0.3600 0.3820 92,416 +0.01(+2.83%)
Mar 22, 2013 0.3260 0.3715 0.3260 0.3715 230,495 +0.04(+10.90%)
Mar 21, 2013 0.3300 0.3370 0.3296 0.3350 51,600 +0.01(+1.52%)
Mar 20, 2013 0.3318 0.3318 0.3300 0.3300 7,100 -0.01(-1.79%)
Mar 19, 2013 0.3340 0.3450 0.3340 0.3360 19,100 +0.01(+3.70%)
Mar 18, 2013 0.3220 0.3330 0.3150 0.3240 73,680 -0.01(-3.86%)
Mar 15, 2013 0.3453 0.3580 0.3200 0.3370 179,829 -0.03(-7.67%)
Mar 14, 2013 0.3801 0.3810 0.3490 0.3650 89,980 -0.03(-6.41%)
Mar 13, 2013 0.4000 0.4000 0.3765 0.3900 30,545 -0.00(-0.26%)
Mar 12, 2013 0.4050 0.4050 0.3900 0.3910 44,577 -0.01(-2.25%)
Mar 11, 2013 0.3850 0.4100 0.3769 0.4000 140,675 +0.00(+0.25%)
Mar 08, 2013 0.3940 0.4100 0.3920 0.3990 76,780 +0.02(+3.91%)
Mar 07, 2013 0.3809 0.3940 0.3800 0.3840 88,500 +0.01(+2.67%)
Mar 06, 2013 0.3650 0.3840 0.3650 0.3740 42,850 +0.01(+2.47%)
Mar 05, 2013 0.3700 0.3710 0.3650 0.3650 117,940 +0.00(+0.00%)
Mar 04, 2013 0.3700 0.3720 0.3605 0.3650 91,515 -0.01(-1.35%)
Mar 01, 2013 0.3400 0.3700 0.3400 0.3700 119,500 +0.03(+8.82%)
Feb 28, 2013 0.3331 0.3400 0.3300 0.3400 116,401 +0.01(+3.03%)
Feb 27, 2013 0.3680 0.3700 0.2870 0.3300 405,512 -0.05(-12.23%)
Feb 26, 2013 0.3760 0.3760 0.3503 0.3760 54,979 +0.02(+4.36%)
Feb 22, 2013 0.3710 0.3770 0.3600 0.3603 109,655 -0.00(-0.80%)
Feb 21, 2013 0.3800 0.3880 0.3632 0.3632 140,750 -0.02(-4.42%)
Feb 20, 2013 0.3980 0.4000 0.3800 0.3800 87,602 -0.02(-3.82%)
Feb 19, 2013 0.4117 0.4200 0.3850 0.3951 251,918 -0.01(-3.63%)
Feb 15, 2013 0.4201 0.4339 0.4100 0.4100 63,697 -0.02(-4.65%)
Feb 14, 2013 0.4300 0.4450 0.4240 0.4300 51,967 -0.00(-0.92%)
Feb 13, 2013 0.4300 0.4500 0.4230 0.4340 133,530 +0.00(+0.00%)
Feb 12, 2013 0.4390 0.4500 0.4290 0.4340 74,700 -0.01(-1.36%)
Feb 11, 2013 0.4430 0.4542 0.4290 0.4400 63,059 -0.00(-0.68%)
Feb 08, 2013 0.4430 0.4640 0.4430 0.4430 41,944 -0.02(-4.32%)
Feb 07, 2013 0.4490 0.4630 0.4450 0.4630 56,525 +0.00(+0.65%)
Feb 06, 2013 0.4550 0.4620 0.4360 0.4600 112,430 +0.01(+2.22%)
Feb 04, 2013 0.4620 0.4720 0.4492 0.4500 125,055 -0.01(-2.60%)
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.