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 (%)
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%)
Feb 01, 2013 0.4626 0.4800 0.4600 0.4620 67,227 +0.00(+0.43%)
Jan 31, 2013 0.4600 0.4820 0.4600 0.4600 64,188 +0.00(+0.00%)
Jan 30, 2013 0.4640 0.4750 0.4600 0.4600 65,150 +0.00(+0.00%)
Jan 29, 2013 0.4600 0.4670 0.4500 0.4600 120,223 -0.01(-1.08%)
Jan 28, 2013 0.4930 0.4930 0.4540 0.4650 227,975 -0.01(-3.12%)
Jan 25, 2013 0.4800 0.4800 0.4660 0.4800 171,292 +0.00(+0.42%)
Jan 24, 2013 0.4767 0.4830 0.4640 0.4780 139,615 -0.02(-3.24%)
Jan 23, 2013 0.4880 0.4940 0.4750 0.4940 103,635 +0.01(+2.92%)
Jan 22, 2013 0.4856 0.4900 0.4780 0.4800 83,425 +0.00(+0.42%)
Jan 18, 2013 0.4716 0.4800 0.4630 0.4780 131,935 -0.00(-0.42%)
Jan 17, 2013 0.4770 0.4807 0.4700 0.4800 181,800 +0.01(+1.05%)
Jan 16, 2013 0.4790 0.4800 0.4610 0.4750 171,495 +0.00(+0.21%)
Jan 15, 2013 0.4660 0.4840 0.4620 0.4740 77,161 +0.02(+4.45%)
Jan 14, 2013 0.4800 0.4800 0.4500 0.4538 112,100 -0.02(-4.06%)
Jan 12, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+0.00%)
Jan 11, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+1.07%)
Jan 10, 2013 0.4670 0.4690 0.4500 0.4680 223,968 -0.00(-0.43%)
Jan 09, 2013 0.4800 0.4800 0.4600 0.4700 132,524 -0.01(-2.29%)
Jan 08, 2013 0.4890 0.4920 0.4700 0.4810 186,050 -0.01(-1.84%)
Jan 07, 2013 0.5000 0.5000 0.4785 0.4900 415,800 -0.02(-2.97%)
Jan 04, 2013 0.5050 0.5200 0.5030 0.5050 68,900 +0.00(+0.16%)
Jan 03, 2013 0.5100 0.5200 0.5042 0.5042 49,955 -0.01(-1.14%)
Jan 02, 2013 0.5050 0.5234 0.4950 0.5100 97,868 +0.02(+3.45%)
Dec 31, 2012 0.4970 0.5000 0.4810 0.4930 162,080 -0.01(-1.40%)
Dec 28, 2012 0.4980 0.5120 0.4970 0.5000 118,467 +0.00(+0.40%)
Dec 27, 2012 0.4940 0.5100 0.4830 0.4980 242,855 +0.00(+0.81%)
Dec 26, 2012 0.4970 0.5000 0.4940 0.4940 25,230 -0.02(-3.14%)
Dec 24, 2012 0.5200 0.5245 0.5000 0.5100 62,290 -0.02(-3.92%)
Dec 21, 2012 0.4786 0.5308 0.4786 0.5308 29,250 +0.04(+8.99%)
Dec 20, 2012 0.4900 0.4925 0.4800 0.4870 120,450 -0.02(-3.56%)
Dec 19, 2012 0.5250 0.5300 0.5027 0.5050 65,070 -0.01(-1.56%)
Dec 18, 2012 0.4901 0.5309 0.4870 0.5130 80,500 +0.02(+4.08%)
Dec 17, 2012 0.4645 0.4944 0.4645 0.4929 62,520 +0.02(+4.87%)
Dec 14, 2012 0.4880 0.4880 0.4670 0.4700 196,385 -0.01(-2.08%)
Dec 13, 2012 0.4860 0.4952 0.4700 0.4800 24,350 +0.00(+0.63%)
Dec 12, 2012 0.4900 0.4900 0.4755 0.4770 109,850 -0.01(-2.65%)
Dec 11, 2012 0.4645 0.4900 0.4600 0.4900 160,249 +0.03(+6.50%)
Dec 10, 2012 0.4700 0.4790 0.4595 0.4601 62,275 -0.00(-0.84%)
Dec 07, 2012 0.4820 0.4820 0.4640 0.4640 77,955 -0.02(-3.33%)
Dec 06, 2012 0.4850 0.4900 0.4660 0.4800 57,081 -0.01(-2.04%)
Dec 05, 2012 0.4900 0.5090 0.4890 0.4900 58,188 -0.01(-1.01%)
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.