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

Ucore Rare Metals (OP: UURAF )

0.5233 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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, 2016 0.2610 0.2650 0.2603 0.2650 10,970 +0.00(+1.14%)
Mar 30, 2016 0.2555 0.2630 0.2532 0.2620 12,800 -0.00(-1.12%)
Mar 29, 2016 0.2640 0.2650 0.2571 0.2650 51,183 +0.02(+6.00%)
Mar 28, 2016 0.2700 0.2700 0.2450 0.2500 131,000 -0.02(-7.41%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 +0.01(+4.25%)
Mar 23, 2016 0.2730 0.2746 0.2450 0.2590 95,646 -0.02(-7.83%)
Mar 22, 2016 0.2810 0.2810 0.2810 0.2810 4,701 -0.00(-1.06%)
Mar 21, 2016 0.2655 0.2870 0.2655 0.2840 92,150 -0.00(-0.35%)
Mar 18, 2016 0.2770 0.2940 0.2730 0.2850 50,880 -0.00(-0.63%)
Mar 17, 2016 0.2910 0.2940 0.2765 0.2868 88,495 +0.00(+1.34%)
Mar 16, 2016 0.2850 0.2850 0.2830 0.2830 25,502 +0.00(+1.07%)
Mar 15, 2016 0.2834 0.2834 0.2730 0.2800 62,861 -0.01(-2.37%)
Mar 14, 2016 0.2786 0.2868 0.2786 0.2868 6,110 -0.00(-0.07%)
Mar 11, 2016 0.2870 0.2970 0.2870 0.2870 31,800 -0.01(-2.38%)
Mar 10, 2016 0.2850 0.2940 0.2750 0.2940 141,236 +0.01(+5.00%)
Mar 09, 2016 0.2900 0.2920 0.2800 0.2800 50,054 -0.01(-3.11%)
Mar 08, 2016 0.2893 0.2960 0.2750 0.2890 84,206 -0.01(-3.34%)
Mar 07, 2016 0.2955 0.3010 0.2900 0.2990 156,148 -0.00(-0.33%)
Mar 04, 2016 0.2808 0.3000 0.2808 0.3000 112,350 +0.02(+8.30%)
Mar 03, 2016 0.2765 0.2770 0.2500 0.2770 108,089 -0.00(-1.07%)
Mar 02, 2016 0.2591 0.2800 0.2591 0.2800 98,400 +0.02(+6.38%)
Mar 01, 2016 0.2540 0.2700 0.2480 0.2632 54,580 +0.01(+5.28%)
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%)
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.