Skip to main content

Ucore Rare Metals (OP: UURAF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.6032 0.6364 0.5947 0.6249 97,550 +0.03(+5.38%)
Jun 29, 2011 0.5988 0.6150 0.5810 0.5930 60,976 +0.00(+0.51%)
Jun 28, 2011 0.6350 0.6350 0.5740 0.5900 299,319 -0.04(-5.90%)
Jun 27, 2011 0.6105 0.6438 0.6105 0.6270 116,340 -0.01(-1.10%)
Jun 24, 2011 0.6280 0.6550 0.6160 0.6340 90,560 +0.00(+0.63%)
Jun 23, 2011 0.6390 0.6390 0.6060 0.6300 146,000 -0.03(-5.03%)
Jun 22, 2011 0.6100 0.6634 0.6100 0.6634 133,410 +0.04(+7.00%)
Jun 21, 2011 0.6320 0.6391 0.6070 0.6200 79,510 +0.00(+0.32%)
Jun 20, 2011 0.6262 0.6262 0.6060 0.6180 180,075 +0.01(+1.31%)
Jun 17, 2011 0.6370 0.6580 0.6060 0.6100 209,565 -0.03(-4.69%)
Jun 16, 2011 0.6550 0.6650 0.6200 0.6400 124,892 -0.01(-1.54%)
Jun 15, 2011 0.6300 0.6650 0.6145 0.6500 116,630 +0.02(+2.36%)
Jun 14, 2011 0.5920 0.6500 0.5920 0.6350 131,748 +0.04(+6.37%)
Jun 13, 2011 0.6500 0.6500 0.5880 0.5970 453,679 -0.06(-8.85%)
Jun 10, 2011 0.6500 0.6550 0.6200 0.6550 148,034 +0.01(+1.53%)
Jun 09, 2011 0.6387 0.6820 0.6387 0.6451 84,230 -0.00(-0.45%)
Jun 08, 2011 0.6690 0.6820 0.6270 0.6480 63,364 -0.03(-3.96%)
Jun 07, 2011 0.6610 0.6950 0.6510 0.6747 219,245 +0.02(+3.85%)
Jun 06, 2011 0.6570 0.6690 0.6380 0.6497 161,670 -0.01(-1.19%)
Jun 03, 2011 0.6556 0.6670 0.6352 0.6575 101,800 +0.01(+1.15%)
May 24, 2011 0.6900 0.6999 0.6380 0.6500 241,045 -0.03(-4.41%)
May 23, 2011 0.6961 0.7200 0.6605 0.6800 125,050 -0.04(-5.56%)
May 20, 2011 0.6615 0.7244 0.6615 0.7200 79,880 +0.01(+2.06%)
May 19, 2011 0.6700 0.7100 0.6700 0.7055 166,029 +0.05(+7.92%)
May 18, 2011 0.6600 0.6641 0.6127 0.6537 276,940 +0.02(+3.76%)
May 17, 2011 0.6198 0.6350 0.5723 0.6300 504,607 +0.00(+0.16%)
May 16, 2011 0.6941 0.7250 0.6234 0.6290 573,641 -0.10(-13.24%)
May 13, 2011 0.7415 0.7599 0.7035 0.7250 249,589 -0.03(-3.80%)
May 12, 2011 0.7616 0.7700 0.7308 0.7536 163,050 -0.01(-0.84%)
May 11, 2011 0.8208 0.8208 0.7454 0.7600 240,229 -0.06(-7.03%)
May 10, 2011 0.7765 0.8177 0.7566 0.8175 614,561 +0.04(+5.46%)
May 09, 2011 0.7821 0.7995 0.7404 0.7752 208,241 +0.02(+2.00%)
May 06, 2011 0.7472 0.7843 0.7334 0.7600 543,902 +0.01(+1.81%)
May 05, 2011 0.7180 0.8000 0.7113 0.7465 983,849 +0.01(+1.77%)
May 04, 2011 0.7817 0.7900 0.7152 0.7335 477,412 -0.03(-3.70%)
May 03, 2011 0.7945 0.8228 0.7508 0.7617 293,926 -0.05(-6.29%)
May 02, 2011 0.8067 0.8130 0.8020 0.8128 244,673 -0.05(-5.49%)
Apr 29, 2011 0.8233 0.8700 0.8143 0.8600 207,300 -0.01(-1.49%)
Apr 28, 2011 0.8991 0.9184 0.8400 0.8730 298,238 +0.00(+0.33%)
Apr 27, 2011 0.7810 0.9160 0.7607 0.8701 831,748 +0.08(+10.56%)
Apr 26, 2011 0.7836 0.8002 0.7628 0.7870 347,778 -0.01(-0.74%)
Apr 25, 2011 0.8359 0.8513 0.7929 0.7929 249,887 -0.05(-6.29%)
Apr 21, 2011 0.8605 0.8740 0.8364 0.8461 263,624 -0.02(-1.97%)
Apr 20, 2011 0.8334 0.8639 0.8334 0.8631 186,285 +0.03(+3.78%)
Apr 19, 2011 0.8180 0.8500 0.8014 0.8317 507,968 +0.02(+1.92%)
Apr 18, 2011 0.8442 0.8500 0.7830 0.8160 536,965 -0.07(-8.09%)
Apr 15, 2011 0.9265 0.9265 0.8606 0.8878 502,217 -0.02(-2.71%)
Apr 14, 2011 0.9289 0.9395 0.8986 0.9125 224,080 -0.01(-0.76%)
Apr 13, 2011 0.9549 0.9612 0.9110 0.9195 182,660 -0.03(-3.07%)
Apr 12, 2011 0.9320 0.9716 0.8997 0.9486 360,787 -0.02(-2.21%)
Apr 11, 2011 1.010 1.030 0.9700 0.9700 695,661 -0.04(-3.82%)
Apr 08, 2011 1.040 1.042 0.9861 1.008 466,481 -0.03(-3.03%)
Apr 07, 2011 0.9835 1.050 0.9681 1.040 402,967 +0.07(+7.22%)
Apr 06, 2011 1.000 1.010 0.9600 0.9700 249,924 -0.04(-3.96%)
Apr 05, 2011 1.042 1.042 0.9900 1.010 574,977 -0.01(-0.98%)
Apr 04, 2011 0.9963 1.049 0.9695 1.020 730,483 +0.04(+3.94%)
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.