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

Ucore Rare Metals (OP: UURAF )

0.5023 -0.0210 (-4.01%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
Mar 31, 2017 0.2200 0.2200 0.2100 0.2200 133,799 +0.00(+0.00%)
Mar 30, 2017 0.2171 0.2220 0.2100 0.2200 87,731 +0.00(+0.00%)
Mar 29, 2017 0.2186 0.2214 0.2118 0.2200 107,001 +0.01(+2.33%)
Mar 28, 2017 0.2270 0.2270 0.2139 0.2150 138,463 -0.02(-6.52%)
Mar 27, 2017 0.2200 0.2300 0.2200 0.2300 12,800 +0.01(+5.99%)
Mar 24, 2017 0.2264 0.2337 0.2132 0.2170 44,950 -0.00(-1.00%)
Mar 23, 2017 0.2350 0.2400 0.2150 0.2192 390,334 -0.01(-2.58%)
Mar 22, 2017 0.2334 0.2334 0.2190 0.2250 167,416 +0.01(+2.27%)
Mar 21, 2017 0.2200 0.2300 0.2200 0.2200 96,303 +0.00(+0.00%)
Mar 20, 2017 0.2297 0.2300 0.2200 0.2200 102,175 -0.01(-4.35%)
Mar 17, 2017 0.2310 0.2311 0.2270 0.2300 19,900 -0.00(-1.71%)
Mar 16, 2017 0.2350 0.2440 0.2200 0.2340 64,388 +0.00(+1.30%)
Mar 15, 2017 0.2365 0.2400 0.2240 0.2310 93,798 -0.00(-0.35%)
Mar 14, 2017 0.2449 0.2450 0.2300 0.2318 117,866 -0.01(-5.39%)
Mar 13, 2017 0.2420 0.2470 0.2300 0.2450 56,592 +0.01(+4.61%)
Mar 10, 2017 0.2450 0.2450 0.2190 0.2342 169,643 -0.00(-0.55%)
Mar 09, 2017 0.2420 0.2420 0.2276 0.2355 80,639 +0.00(+1.60%)
Mar 08, 2017 0.2350 0.2398 0.2300 0.2318 373,279 +0.00(+0.78%)
Mar 07, 2017 0.2500 0.2552 0.2300 0.2300 90,300 -0.03(-9.98%)
Mar 06, 2017 0.2544 0.2560 0.2420 0.2555 39,450 -0.00(-0.08%)
Mar 03, 2017 0.2557 0.2557 0.2478 0.2557 1,500 -0.00(-0.04%)
Mar 02, 2017 0.2670 0.2670 0.2500 0.2558 21,500 -0.01(-5.26%)
Mar 01, 2017 0.2600 0.2712 0.2600 0.2700 41,748 +0.01(+3.85%)
Feb 28, 2017 0.2540 0.2625 0.2497 0.2600 119,025 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2539 0.2450 0.2500 79,264 +0.00(+0.00%)
Feb 24, 2017 0.2550 0.2578 0.2465 0.2500 6,600 -0.01(-3.85%)
Feb 23, 2017 0.2510 0.2600 0.2450 0.2600 92,250 +0.02(+10.17%)
Feb 22, 2017 0.2560 0.2700 0.2360 0.2360 227,774 -0.03(-12.04%)
Feb 21, 2017 0.2790 0.2790 0.2600 0.2683 46,400 -0.01(-4.38%)
Feb 17, 2017 0.2806 0.2806 0.2806 0 +0.00(+1.67%)
Feb 16, 2017 0.2650 0.2770 0.2650 0.2760 14,900 +0.00(+0.95%)
Feb 15, 2017 0.2550 0.2734 0.2550 0.2734 109,835 +0.01(+2.82%)
Feb 14, 2017 0.2703 0.2730 0.2600 0.2659 17,300 -0.01(-3.31%)
Feb 13, 2017 0.2671 0.2750 0.2540 0.2750 50,005 +0.01(+2.08%)
Feb 10, 2017 0.2687 0.2809 0.2577 0.2694 105,982 +0.00(+0.37%)
Feb 09, 2017 0.2560 0.2800 0.2500 0.2684 566,527 +0.01(+4.88%)
Feb 08, 2017 0.2400 0.2559 0.2400 0.2559 90,450 +0.01(+2.77%)
Feb 07, 2017 0.2490 0.2590 0.2400 0.2490 87,361 -0.00(-0.80%)
Feb 06, 2017 0.2540 0.2570 0.2500 0.2510 52,650 -0.00(-0.20%)
Feb 03, 2017 0.2455 0.2515 0.2400 0.2515 50,020 +0.00(+0.72%)
Feb 02, 2017 0.2400 0.2537 0.2400 0.2497 55,912 +0.00(+1.26%)
Feb 01, 2017 0.2400 0.2469 0.2351 0.2466 20,800 -0.01(-2.03%)
Jan 31, 2017 0.2517 0.2532 0.2416 0.2517 30,400 +0.01(+4.01%)
Jan 30, 2017 0.2410 0.2540 0.2400 0.2420 119,322 -0.02(-6.92%)
Jan 27, 2017 0.2600 0.2601 0.2600 0.2600 66,930 +0.00(+0.89%)
Jan 26, 2017 0.2520 0.2630 0.2500 0.2577 49,199 +0.00(+1.26%)
Jan 25, 2017 0.2512 0.2649 0.2466 0.2545 98,500 -0.01(-4.32%)
Jan 24, 2017 0.2622 0.2660 0.2591 0.2660 58,800 +0.00(+0.00%)
Jan 23, 2017 0.2588 0.2660 0.2542 0.2660 75,510 +0.01(+2.78%)
Jan 20, 2017 0.2590 0.2630 0.2588 0.2588 12,740 -0.00(-0.46%)
Jan 19, 2017 0.2589 0.2600 0.2458 0.2600 33,942 +0.01(+2.08%)
Jan 18, 2017 0.2698 0.2698 0.2500 0.2547 63,103 -0.02(-5.67%)
Jan 17, 2017 0.2700 0.2780 0.2600 0.2700 142,792 +0.01(+3.85%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
Jan 12, 2017 0.2700 0.2700 0.2500 0.2646 60,900 -0.00(-1.08%)
Jan 11, 2017 0.2654 0.2700 0.2597 0.2675 11,309 +0.00(+0.38%)
Jan 10, 2017 0.2700 0.2700 0.2525 0.2665 47,230 -0.00(-1.30%)
Jan 09, 2017 0.2560 0.2700 0.2560 0.2700 195,200 +0.01(+4.01%)
Jan 06, 2017 0.2600 0.2700 0.2500 0.2596 84,400 -0.01(-2.52%)
Jan 05, 2017 0.2672 0.2744 0.2655 0.2663 41,085 +0.00(+0.53%)
Jan 04, 2017 0.2550 0.2672 0.2550 0.2649 150,410 +0.01(+3.80%)
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.