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 (%)
Aug 30, 2013 0.2836 0.2836 0.2700 0.2790 89,372 -0.00(-0.36%)
Aug 29, 2013 0.2795 0.2800 0.2740 0.2800 60,080 +0.01(+3.70%)
Aug 28, 2013 0.2700 0.2700 0.2700 0.2700 34,200 -0.01(-3.57%)
Aug 27, 2013 0.2783 0.2869 0.2783 0.2800 74,800 +0.00(+0.18%)
Aug 26, 2013 0.3000 0.3000 0.2790 0.2795 27,300 -0.01(-4.61%)
Aug 23, 2013 0.2820 0.2980 0.2820 0.2930 9,400 +0.01(+3.90%)
Aug 22, 2013 0.2923 0.3000 0.2820 0.2820 116,525 -0.00(-1.05%)
Aug 21, 2013 0.2820 0.2850 0.2820 0.2850 10,500 +0.00(+0.00%)
Aug 20, 2013 0.2876 0.2889 0.2800 0.2850 27,000 +0.00(+1.79%)
Aug 19, 2013 0.2800 0.2910 0.2750 0.2800 39,300 -0.01(-4.76%)
Aug 16, 2013 0.2800 0.2940 0.2660 0.2940 157,432 +0.01(+5.00%)
Aug 15, 2013 0.2977 0.3000 0.2600 0.2800 331,648 -0.01(-3.45%)
Aug 14, 2013 0.2720 0.2900 0.2666 0.2900 28,700 +0.01(+3.57%)
Aug 13, 2013 0.2960 0.2960 0.2690 0.2800 23,360 +0.00(+0.00%)
Aug 12, 2013 0.2700 0.2970 0.2700 0.2800 82,918 -0.02(-5.72%)
Aug 09, 2013 0.3010 0.3040 0.2800 0.2970 84,911 -0.01(-2.21%)
Aug 08, 2013 0.3110 0.3110 0.2980 0.3037 10,800 +0.01(+2.19%)
Aug 07, 2013 0.2800 0.2972 0.2795 0.2972 39,200 +0.02(+6.14%)
Aug 06, 2013 0.3200 0.3200 0.2800 0.2800 83,715 -0.02(-6.67%)
Aug 05, 2013 0.3300 0.3300 0.3000 0.3000 279,300 -0.02(-6.83%)
Aug 02, 2013 0.3200 0.3320 0.3200 0.3220 117,082 +0.00(+0.63%)
Aug 01, 2013 0.3081 0.3231 0.3050 0.3200 27,507 +0.00(+0.95%)
Jul 31, 2013 0.3200 0.3220 0.3000 0.3170 63,110 -0.00(-0.97%)
Jul 30, 2013 0.3300 0.3377 0.3179 0.3201 101,203 -0.01(-3.70%)
Jul 29, 2013 0.3430 0.3500 0.3238 0.3324 150,289 -0.01(-3.88%)
Jul 26, 2013 0.3067 0.3458 0.3000 0.3458 351,503 +0.05(+15.27%)
Jul 25, 2013 0.2900 0.3000 0.2900 0.3000 62,550 +0.02(+6.23%)
Jul 24, 2013 0.2650 0.2960 0.2650 0.2824 87,147 +0.02(+5.77%)
Jul 23, 2013 0.2740 0.2740 0.2660 0.2670 87,220 -0.01(-2.20%)
Jul 22, 2013 0.2730 0.2730 0.2560 0.2730 82,200 +0.01(+5.00%)
Jul 19, 2013 0.2640 0.2700 0.2600 0.2600 85,990 -0.01(-3.70%)
Jul 18, 2013 0.2580 0.2700 0.2560 0.2700 80,000 +0.00(+0.00%)
Jul 17, 2013 0.2710 0.2710 0.2500 0.2700 79,920 +0.00(+1.85%)
Jul 16, 2013 0.2650 0.2651 0.2450 0.2651 44,385 +0.00(+0.53%)
Jul 15, 2013 0.2700 0.2700 0.2578 0.2637 34,283 -0.01(-1.97%)
Jul 12, 2013 0.2730 0.2730 0.2690 0.2690 21,300 -0.00(-1.47%)
Jul 11, 2013 0.2664 0.2730 0.2580 0.2730 65,502 +0.02(+9.20%)
Jul 10, 2013 0.2320 0.2529 0.2320 0.2500 34,080 +0.02(+7.76%)
Jul 09, 2013 0.2320 0.2400 0.2320 0.2320 51,212 +0.00(+0.87%)
Jul 08, 2013 0.2343 0.2410 0.2250 0.2300 45,505 +0.00(+0.00%)
Jul 05, 2013 0.2389 0.2390 0.2210 0.2300 122,331 -0.01(-4.17%)
Jul 03, 2013 0.2370 0.2500 0.2270 0.2400 127,077 +0.01(+4.35%)
Jul 02, 2013 0.2560 0.2580 0.2220 0.2300 454,160 -0.03(-10.51%)
Jul 01, 2013 0.2650 0.2650 0.2530 0.2570 94,938 -0.01(-3.02%)
Jun 28, 2013 0.2540 0.2650 0.2410 0.2650 91,044 +0.01(+5.96%)
Jun 26, 2013 0.2500 0.2592 0.2433 0.2501 36,100 -0.00(-0.28%)
Jun 25, 2013 0.2440 0.2694 0.2400 0.2508 125,970 +0.01(+5.78%)
Jun 24, 2013 0.2350 0.2390 0.2300 0.2371 77,442 +0.01(+3.09%)
Jun 21, 2013 0.2309 0.2437 0.2300 0.2300 108,300 -0.00(-2.13%)
Jun 20, 2013 0.2495 0.2600 0.2300 0.2350 224,460 -0.02(-9.58%)
Jun 19, 2013 0.2370 0.2600 0.2370 0.2599 27,998 +0.03(+12.51%)
Jun 18, 2013 0.2550 0.2550 0.2300 0.2310 110,072 -0.00(-1.41%)
Jun 17, 2013 0.2400 0.2500 0.2343 0.2343 107,000 -0.01(-2.37%)
Jun 14, 2013 0.2410 0.2510 0.2360 0.2400 40,513 +0.00(+1.27%)
Jun 13, 2013 0.2460 0.2510 0.2370 0.2370 38,498 -0.02(-6.58%)
Jun 12, 2013 0.2500 0.2550 0.2410 0.2537 18,996 +0.00(+1.48%)
Jun 11, 2013 0.2542 0.2700 0.2360 0.2500 77,900 +0.00(+0.00%)
Jun 10, 2013 0.2520 0.2750 0.2500 0.2500 104,200 -0.02(-5.66%)
Jun 07, 2013 0.2750 0.2900 0.2630 0.2650 149,824 -0.01(-3.64%)
Jun 06, 2013 0.2550 0.2836 0.2500 0.2750 82,740 +0.02(+7.93%)
Jun 05, 2013 0.2495 0.2548 0.2490 0.2548 58,900 +0.00(+1.92%)
Jun 04, 2013 0.2493 0.2565 0.2490 0.2500 140,100 -0.01(-2.53%)
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.