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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
Feb 29, 2016 0.2500 0.2650 0.2500 0.2500 72,859 -0.00(-0.79%)
Feb 26, 2016 0.2500 0.2600 0.2480 0.2520 79,500 -0.01(-2.59%)
Feb 25, 2016 0.2680 0.2680 0.2450 0.2587 35,034 -0.01(-3.83%)
Feb 24, 2016 0.2660 0.2690 0.2400 0.2690 181,304 +0.01(+3.46%)
Feb 23, 2016 0.2540 0.2814 0.2400 0.2600 142,462 +0.01(+4.00%)
Feb 22, 2016 0.2590 0.2650 0.2500 0.2500 153,480 -0.00(-1.57%)
Feb 19, 2016 0.2500 0.2633 0.2500 0.2540 63,714 -0.01(-2.27%)
Feb 18, 2016 0.2700 0.2725 0.2550 0.2599 166,658 +0.00(+1.92%)
Feb 17, 2016 0.2450 0.2580 0.2370 0.2550 367,368 +0.03(+11.50%)
Feb 16, 2016 0.2498 0.2501 0.2235 0.2287 185,400 -0.01(-5.87%)
Feb 12, 2016 0.2430 0.2430 0.2430 0 +0.02(+6.80%)
Feb 11, 2016 0.2100 0.2400 0.2100 0.2275 294,453 +0.02(+10.98%)
Feb 10, 2016 0.2185 0.2185 0.2020 0.2050 14,150 -0.01(-6.29%)
Feb 09, 2016 0.2115 0.2195 0.2100 0.2188 112,771 +0.02(+12.18%)
Feb 08, 2016 0.2045 0.2100 0.1900 0.1950 162,804 -0.01(-2.50%)
Feb 05, 2016 0.1900 0.2014 0.1900 0.2000 31,970 +0.01(+4.71%)
Feb 04, 2016 0.1907 0.2000 0.1900 0.1910 20,067 +0.00(+0.53%)
Feb 03, 2016 0.1900 0.1952 0.1900 0.1900 122,775 +0.00(+0.00%)
Feb 02, 2016 0.1840 0.1900 0.1840 0.1900 32,600 +0.01(+5.56%)
Feb 01, 2016 0.1910 0.1980 0.1800 0.1800 157,167 -0.01(-4.00%)
Jan 29, 2016 0.1800 0.1875 0.1800 0.1875 143,594 +0.01(+4.17%)
Jan 28, 2016 0.1880 0.1880 0.1720 0.1800 379,891 +0.01(+5.88%)
Jan 27, 2016 0.1720 0.1732 0.1700 0.1700 44,070 -0.00(-2.86%)
Jan 26, 2016 0.1713 0.1800 0.1713 0.1750 61,000 -0.01(-2.78%)
Jan 25, 2016 0.1810 0.1860 0.1800 0.1800 6,470 -0.01(-2.70%)
Jan 22, 2016 0.1800 0.1850 0.1800 0.1850 2,650 +0.02(+9.92%)
Jan 21, 2016 0.1790 0.1800 0.1683 0.1683 36,044 -0.01(-6.00%)
Jan 20, 2016 0.2014 0.2014 0.1720 0.1790 169,585 -0.01(-5.27%)
Jan 19, 2016 0.1810 0.1920 0.1800 0.1890 142,216 +0.03(+18.12%)
Jan 15, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.33%)
Jan 14, 2016 0.1580 0.1740 0.1580 0.1690 41,111 -0.00(-0.12%)
Jan 13, 2016 0.1615 0.1718 0.1580 0.1692 68,341 +0.01(+5.75%)
Jan 12, 2016 0.1740 0.1740 0.1600 0.1600 45,540 -0.01(-3.61%)
Jan 11, 2016 0.1652 0.1760 0.1652 0.1660 96,000 +0.00(+0.48%)
Jan 08, 2016 0.1600 0.1748 0.1600 0.1652 97,593 +0.00(+0.12%)
Jan 07, 2016 0.1700 0.1717 0.1620 0.1650 136,250 -0.01(-6.52%)
Jan 06, 2016 0.1700 0.1795 0.1650 0.1765 130,730 -0.00(-1.94%)
Jan 05, 2016 0.1700 0.1880 0.1700 0.1800 172,144 +0.01(+5.88%)
Jan 04, 2016 0.1770 0.1770 0.1700 0.1700 25,200 +0.00(+1.86%)
Dec 31, 2015 0.1669 0.1669 0.1669 0 -0.02(-8.65%)
Dec 30, 2015 0.1920 0.1920 0.1780 0.1827 97,508 -0.01(-5.34%)
Dec 29, 2015 0.1850 0.1930 0.1850 0.1930 39,400 +0.01(+5.23%)
Dec 28, 2015 0.1790 0.1950 0.1790 0.1834 42,845 -0.01(-4.48%)
Dec 24, 2015 0.1920 0.1920 0.1920 0 +0.00(+1.05%)
Dec 23, 2015 0.1810 0.1920 0.1800 0.1900 109,670 +0.01(+5.56%)
Dec 22, 2015 0.1775 0.1800 0.1740 0.1800 19,300 +0.01(+2.86%)
Dec 21, 2015 0.1800 0.1800 0.1750 0.1750 8,100 +0.00(+0.00%)
Dec 18, 2015 0.1798 0.1880 0.1672 0.1750 154,342 +0.00(+2.94%)
Dec 17, 2015 0.1801 0.1840 0.1700 0.1700 48,780 -0.02(-10.05%)
Dec 16, 2015 0.1750 0.1890 0.1720 0.1890 182,401 +0.01(+7.39%)
Dec 15, 2015 0.1840 0.1840 0.1730 0.1760 70,300 -0.00(-2.22%)
Dec 14, 2015 0.1840 0.1840 0.1746 0.1800 79,700 +0.01(+5.88%)
Dec 11, 2015 0.1773 0.1800 0.1700 0.1700 7,500 +0.00(+1.80%)
Dec 10, 2015 0.1786 0.1800 0.1670 0.1670 50,400 -0.00(-1.18%)
Dec 09, 2015 0.1750 0.1756 0.1680 0.1690 53,900 -0.00(-2.65%)
Dec 08, 2015 0.1729 0.1736 0.1680 0.1736 35,000 -0.00(-0.77%)
Dec 07, 2015 0.1730 0.1775 0.1695 0.1749 70,067 +0.00(+2.31%)
Dec 04, 2015 0.1710 0.1750 0.1710 0.1710 98,200 +0.00(+0.00%)
Dec 03, 2015 0.1790 0.1790 0.1710 0.1710 4,500 -0.01(-5.00%)
Dec 02, 2015 0.1740 0.1809 0.1740 0.1800 17,700 +0.01(+2.86%)
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.