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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
Aug 31, 2015 0.2200 0.2284 0.2200 0.2262 25,559 +0.01(+3.29%)
Aug 28, 2015 0.2200 0.2237 0.2100 0.2190 142,140 -0.00(-0.45%)
Aug 27, 2015 0.2217 0.2283 0.2200 0.2200 39,130 +0.01(+2.37%)
Aug 26, 2015 0.2200 0.2258 0.2100 0.2149 49,237 +0.00(+2.33%)
Aug 25, 2015 0.2100 0.2300 0.2100 0.2100 112,300 -0.01(-6.50%)
Aug 24, 2015 0.2156 0.2156 0.2156 0.2246 115,122 -0.01(-2.35%)
Aug 21, 2015 0.2457 0.2478 0.2220 0.2300 120,582 -0.02(-6.92%)
Aug 20, 2015 0.2540 0.2540 0.2400 0.2471 73,331 -0.00(-1.83%)
Aug 19, 2015 0.2430 0.2560 0.2407 0.2517 218,050 +0.02(+7.56%)
Aug 18, 2015 0.2340 0.2356 0.2340 0.2340 86,583 -0.02(-7.87%)
Aug 17, 2015 0.2418 0.2541 0.2400 0.2540 33,651 +0.01(+5.83%)
Aug 14, 2015 0.2396 0.2400 0.2320 0.2400 39,990 +0.00(+2.08%)
Aug 13, 2015 0.2600 0.2600 0.2300 0.2351 43,787 -0.01(-5.96%)
Aug 12, 2015 0.2437 0.2600 0.2437 0.2500 48,300 +0.00(+0.52%)
Aug 11, 2015 0.2500 0.2600 0.2487 0.2487 23,850 +0.01(+3.63%)
Aug 10, 2015 0.2420 0.2500 0.2300 0.2400 43,400 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2535 0.2378 0.2500 197,700 +0.01(+2.04%)
Aug 06, 2015 0.2640 0.2640 0.2450 0.2450 141,945 -0.02(-6.84%)
Aug 05, 2015 0.2562 0.2672 0.2500 0.2630 25,030 -0.00(-1.68%)
Aug 04, 2015 0.2500 0.2680 0.2500 0.2675 26,760 -0.00(-0.93%)
Aug 03, 2015 0.2720 0.2800 0.2700 0.2700 29,900 +0.00(+0.19%)
Jul 31, 2015 0.2520 0.2720 0.2455 0.2695 56,607 +0.02(+7.80%)
Jul 30, 2015 0.2590 0.2600 0.2500 0.2500 63,730 -0.01(-3.06%)
Jul 29, 2015 0.2690 0.2690 0.2579 0.2579 13,000 -0.00(-0.81%)
Jul 28, 2015 0.2500 0.2700 0.2500 0.2600 38,213 +0.01(+1.96%)
Jul 27, 2015 0.2600 0.2770 0.2530 0.2550 337,144 -0.01(-2.86%)
Jul 24, 2015 0.2700 0.2808 0.2600 0.2625 175,087 -0.01(-4.30%)
Jul 23, 2015 0.2800 0.2890 0.2630 0.2743 107,492 -0.01(-4.76%)
Jul 22, 2015 0.2850 0.2975 0.2800 0.2880 68,760 +0.00(+0.35%)
Jul 21, 2015 0.3000 0.3020 0.2850 0.2870 111,416 -0.01(-4.33%)
Jul 20, 2015 0.2940 0.3000 0.2850 0.3000 98,349 +0.01(+3.45%)
Jul 17, 2015 0.2945 0.3000 0.2900 0.2900 92,443 +0.00(+0.00%)
Jul 16, 2015 0.2900 0.3026 0.2821 0.2900 73,643 +0.01(+3.57%)
Jul 15, 2015 0.2835 0.3000 0.2788 0.2800 156,750 -0.00(-0.36%)
Jul 14, 2015 0.2870 0.2870 0.2720 0.2810 75,467 -0.02(-5.93%)
Jul 13, 2015 0.2910 0.3020 0.2910 0.2987 69,800 +0.01(+1.95%)
Jul 10, 2015 0.3040 0.3100 0.2894 0.2930 24,880 +0.00(+1.03%)
Jul 09, 2015 0.2850 0.2957 0.2800 0.2900 52,633 -0.00(-1.02%)
Jul 08, 2015 0.2910 0.2940 0.2900 0.2930 72,064 +0.01(+2.81%)
Jul 07, 2015 0.2900 0.3022 0.2850 0.2850 115,980 -0.02(-5.00%)
Jul 06, 2015 0.3140 0.3157 0.3000 0.3000 127,405 -0.02(-5.24%)
Jul 02, 2015 0.3166 0.3166 0.3166 0 -0.00(-1.06%)
Jul 01, 2015 0.3200 0.3200 0.3150 0.3200 37,585 +0.01(+2.96%)
Jun 30, 2015 0.3035 0.3157 0.3010 0.3108 48,464 +0.01(+3.26%)
Jun 29, 2015 0.3211 0.3211 0.3010 0.3010 269,307 -0.01(-3.09%)
Jun 26, 2015 0.3211 0.3400 0.3106 0.3106 25,770 -0.02(-6.73%)
Jun 25, 2015 0.3400 0.3500 0.3150 0.3330 238,895 +0.01(+3.87%)
Jun 24, 2015 0.3000 0.3319 0.3000 0.3206 141,200 +0.02(+6.87%)
Jun 23, 2015 0.3090 0.3090 0.2820 0.3000 53,676 +0.01(+1.69%)
Jun 22, 2015 0.2939 0.3090 0.2938 0.2950 70,100 +0.01(+5.32%)
Jun 19, 2015 0.2915 0.2915 0.2801 0.2801 62,350 -0.01(-4.40%)
Jun 18, 2015 0.2950 0.3040 0.2930 0.2930 37,000 +0.00(+0.00%)
Jun 17, 2015 0.3200 0.3200 0.2930 0.2930 76,200 -0.02(-5.48%)
Jun 16, 2015 0.2800 0.3100 0.2700 0.3100 129,612 +0.04(+14.35%)
Jun 15, 2015 0.2860 0.3000 0.2711 0.2711 272,847 -0.04(-11.67%)
Jun 12, 2015 0.3130 0.3130 0.2900 0.3069 147,660 +0.01(+2.30%)
Jun 11, 2015 0.2906 0.3030 0.2906 0.3000 63,500 +0.02(+7.91%)
Jun 10, 2015 0.2880 0.3050 0.2780 0.2780 50,900 -0.00(-0.89%)
Jun 09, 2015 0.2901 0.2910 0.2660 0.2805 36,412 +0.01(+3.89%)
Jun 08, 2015 0.2633 0.2940 0.2600 0.2700 156,743 +0.01(+2.66%)
Jun 05, 2015 0.2780 0.2850 0.2600 0.2630 38,983 -0.02(-6.07%)
Jun 04, 2015 0.2690 0.2800 0.2670 0.2800 69,023 +0.00(+0.00%)
Jun 03, 2015 0.2665 0.2850 0.2665 0.2800 110,100 +0.00(+0.00%)
Jun 02, 2015 0.2850 0.2850 0.2800 0.2800 199,500 +0.00(+0.00%)
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.