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

Ucore Rare Metals (OP: UURAF )

0.5290 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
May 30, 2014 0.2570 0.2570 0.2250 0.2431 113,730 +0.01(+3.45%)
May 29, 2014 0.2480 0.2500 0.2350 0.2350 181,566 -0.01(-2.08%)
May 28, 2014 0.2509 0.2540 0.2400 0.2400 791,571 -0.02(-5.88%)
May 27, 2014 0.2559 0.2650 0.2473 0.2550 263,395 -0.01(-2.30%)
May 23, 2014 0.2610 0.2610 0.2610 0 +0.00(+1.64%)
May 22, 2014 0.2790 0.2790 0.2500 0.2568 12,850 -0.00(-0.08%)
May 21, 2014 0.2890 0.2890 0.2570 0.2570 86,755 -0.01(-3.75%)
May 20, 2014 0.2700 0.2870 0.2591 0.2670 183,625 -0.00(-1.11%)
May 19, 2014 0.2830 0.2830 0.2700 0.2700 114,574 +0.00(+0.00%)
May 16, 2014 0.2700 0.2740 0.2599 0.2700 131,215 +0.00(+0.00%)
May 15, 2014 0.2750 0.2750 0.2430 0.2700 321,136 +0.01(+2.16%)
May 14, 2014 0.2990 0.2990 0.2643 0.2643 101,577 -0.04(-11.87%)
May 13, 2014 0.2900 0.3079 0.2799 0.2999 251,308 +0.02(+7.11%)
May 12, 2014 0.3110 0.3150 0.2800 0.2800 471,590 -0.03(-9.88%)
May 09, 2014 0.3203 0.3270 0.3100 0.3107 102,476 -0.01(-4.40%)
May 08, 2014 0.3299 0.3340 0.3203 0.3250 133,600 -0.01(-1.72%)
May 07, 2014 0.3430 0.3450 0.3307 0.3307 59,199 +0.00(+0.21%)
May 06, 2014 0.3450 0.3590 0.3300 0.3300 31,200 -0.01(-3.99%)
May 05, 2014 0.3640 0.3640 0.3410 0.3437 151,878 -0.02(-4.26%)
May 02, 2014 0.3385 0.3710 0.3380 0.3590 387,889 +0.02(+7.16%)
May 01, 2014 0.3380 0.3380 0.3150 0.3350 83,094 -0.00(-0.89%)
Apr 30, 2014 0.3245 0.3380 0.3200 0.3380 111,681 +0.02(+5.63%)
Apr 29, 2014 0.3150 0.3200 0.2970 0.3200 180,528 +0.01(+3.23%)
Apr 28, 2014 0.3000 0.3190 0.2950 0.3100 199,693 -0.01(-2.42%)
Apr 25, 2014 0.3200 0.3200 0.3020 0.3177 74,947 +0.00(+0.76%)
Apr 24, 2014 0.3243 0.3300 0.3060 0.3153 338,087 -0.01(-2.95%)
Apr 23, 2014 0.3200 0.3262 0.3150 0.3249 95,196 +0.01(+3.14%)
Apr 22, 2014 0.3200 0.3240 0.3140 0.3150 25,700 -0.01(-1.56%)
Apr 21, 2014 0.3105 0.3220 0.2921 0.3200 489,159 +0.00(+0.00%)
Apr 17, 2014 0.3200 0.3200 0.3200 0 +0.01(+2.24%)
Apr 16, 2014 0.3305 0.3500 0.3130 0.3130 97,606 -0.01(-2.83%)
Apr 15, 2014 0.3590 0.3590 0.3152 0.3221 266,090 -0.04(-10.53%)
Apr 14, 2014 0.3740 0.3939 0.3600 0.3600 373,582 -0.02(-5.26%)
Apr 11, 2014 0.3800 0.3835 0.3700 0.3800 0 +0.00(+0.00%)
Apr 10, 2014 0.3731 0.3890 0.3500 0.3800 39,107 -0.01(-2.56%)
Apr 09, 2014 0.3850 0.4100 0.3780 0.3900 98,882 +0.00(+0.52%)
Apr 08, 2014 0.3730 0.3989 0.3730 0.3880 153,903 +0.01(+2.11%)
Apr 07, 2014 0.4040 0.4070 0.3800 0.3800 367,993 -0.02(-5.00%)
Apr 04, 2014 0.3950 0.4100 0.3950 0.4000 0 +0.00(+0.00%)
Apr 03, 2014 0.4030 0.4111 0.4000 0.4000 148,169 -0.00(-0.60%)
Apr 02, 2014 0.4060 0.4130 0.3967 0.4024 205,338 -0.00(-1.01%)
Apr 01, 2014 0.3990 0.4065 0.3850 0.4065 197,205 +0.01(+1.62%)
Mar 31, 2014 0.4286 0.4300 0.3960 0.4000 383,477 +0.00(+0.00%)
Mar 28, 2014 0.3961 0.4220 0.3961 0.4000 0 -0.01(-3.61%)
Mar 27, 2014 0.3944 0.4210 0.3944 0.4150 285,423 +0.01(+1.22%)
Mar 26, 2014 0.3950 0.4131 0.3912 0.4100 82,225 +0.02(+5.13%)
Mar 25, 2014 0.3779 0.3950 0.3779 0.3900 166,885 +0.01(+2.63%)
Mar 24, 2014 0.4100 0.4500 0.3700 0.3800 945,563 -0.03(-7.65%)
Mar 21, 2014 0.3533 0.4200 0.3520 0.4115 0 +0.07(+20.32%)
Mar 20, 2014 0.3560 0.3600 0.3420 0.3420 61,190 -0.01(-4.20%)
Mar 19, 2014 0.3556 0.3600 0.3480 0.3570 144,221 -0.00(-0.83%)
Mar 18, 2014 0.3690 0.3720 0.3560 0.3600 97,019 -0.00(-1.10%)
Mar 17, 2014 0.3490 0.3683 0.3300 0.3640 151,980 +0.02(+4.60%)
Mar 14, 2014 0.3580 0.3580 0.3307 0.3480 0 +0.00(+0.87%)
Mar 13, 2014 0.3400 0.3561 0.3300 0.3450 163,920 +0.01(+4.55%)
Mar 12, 2014 0.3470 0.3500 0.3300 0.3300 53,786 -0.02(-5.17%)
Mar 11, 2014 0.3400 0.3544 0.3320 0.3480 44,960 +0.00(+0.32%)
Mar 10, 2014 0.3534 0.3610 0.3460 0.3469 68,683 +0.01(+2.94%)
Mar 07, 2014 0.3400 0.3475 0.3367 0.3370 0 -0.00(-0.15%)
Mar 06, 2014 0.3690 0.3780 0.3320 0.3375 187,345 -0.04(-9.90%)
Mar 05, 2014 0.3769 0.3850 0.3660 0.3746 185,696 -0.02(-4.54%)
Mar 04, 2014 0.3830 0.3930 0.3800 0.3924 169,250 +0.01(+3.26%)
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.