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

Ucore Rare Metals (OP: UURAF )

0.5316 -0.0134 (-2.46%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Aug 31, 2016 0.3020 0.3020 0.2800 0.2913 13,600 -0.00(-0.31%)
Aug 30, 2016 0.2867 0.2928 0.2810 0.2922 20,950 +0.00(+0.21%)
Aug 29, 2016 0.2900 0.2920 0.2800 0.2916 21,500 +0.00(+0.55%)
Aug 26, 2016 0.2775 0.2980 0.2775 0.2900 27,440 +0.01(+3.46%)
Aug 25, 2016 0.2800 0.2840 0.2765 0.2803 16,000 +0.00(+0.11%)
Aug 24, 2016 0.2800 0.2860 0.2800 0.2800 39,450 -0.01(-3.11%)
Aug 23, 2016 0.3078 0.3120 0.2800 0.2890 324,276 -0.02(-6.32%)
Aug 22, 2016 0.2975 0.3085 0.2950 0.3085 57,945 +0.01(+2.32%)
Aug 19, 2016 0.3092 0.3190 0.3000 0.3015 47,070 -0.01(-2.74%)
Aug 18, 2016 0.2950 0.3190 0.2950 0.3100 118,188 +0.01(+4.38%)
Aug 17, 2016 0.3055 0.3075 0.2900 0.2970 36,431 -0.00(-0.03%)
Aug 16, 2016 0.2900 0.2971 0.2865 0.2971 28,377 +0.02(+5.84%)
Aug 15, 2016 0.2805 0.2807 0.2640 0.2807 107,930 +0.01(+3.12%)
Aug 12, 2016 0.2720 0.2900 0.2610 0.2722 89,655 -0.01(-2.79%)
Aug 11, 2016 0.2676 0.2800 0.2561 0.2800 89,268 +0.01(+3.70%)
Aug 10, 2016 0.2900 0.2900 0.2670 0.2700 69,349 -0.02(-6.90%)
Aug 09, 2016 0.2881 0.2900 0.2780 0.2900 45,409 -0.00(-0.21%)
Aug 08, 2016 0.3048 0.3048 0.2850 0.2906 48,899 -0.01(-3.13%)
Aug 05, 2016 0.2930 0.3037 0.2870 0.3000 88,855 -0.01(-3.23%)
Aug 04, 2016 0.3050 0.3132 0.2964 0.3100 41,519 +0.01(+2.72%)
Aug 03, 2016 0.3073 0.3073 0.2987 0.3018 1,800 -0.01(-1.82%)
Aug 02, 2016 0.3100 0.3115 0.2922 0.3074 94,294 -0.01(-2.72%)
Aug 01, 2016 0.3075 0.3170 0.3075 0.3160 40,600 -0.00(-0.32%)
Jul 29, 2016 0.3091 0.3190 0.3000 0.3170 19,070 +0.00(+1.12%)
Jul 28, 2016 0.3200 0.3200 0.3100 0.3135 17,050 +0.00(+0.19%)
Jul 27, 2016 0.3100 0.3149 0.3046 0.3129 63,650 -0.00(-0.64%)
Jul 26, 2016 0.3150 0.3170 0.3100 0.3149 37,762 -0.00(-0.03%)
Jul 25, 2016 0.3179 0.3179 0.3094 0.3150 51,223 -0.01(-1.99%)
Jul 22, 2016 0.3320 0.3320 0.3100 0.3214 55,875 -0.01(-2.61%)
Jul 21, 2016 0.3313 0.3348 0.3299 0.3300 14,775 +0.00(+0.00%)
Jul 20, 2016 0.3327 0.3338 0.3300 0.3300 15,400 +0.01(+1.54%)
Jul 19, 2016 0.3212 0.3275 0.3200 0.3250 90,650 +0.01(+3.24%)
Jul 18, 2016 0.3140 0.3230 0.3100 0.3148 93,670 +0.00(+1.16%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3112 56,960 -0.01(-1.58%)
Jul 14, 2016 0.3053 0.3192 0.3010 0.3162 57,655 -0.01(-1.68%)
Jul 13, 2016 0.3155 0.3231 0.3100 0.3216 105,210 -0.00(-0.95%)
Jul 12, 2016 0.3203 0.3247 0.3203 0.3247 5,400 +0.01(+3.21%)
Jul 11, 2016 0.3200 0.3265 0.3145 0.3146 133,635 -0.01(-1.69%)
Jul 08, 2016 0.3200 0.3100 0.3200 29,100 +0.00(+0.00%)
Jul 07, 2016 0.3180 0.3252 0.3100 0.3200 82,950 +0.00(+0.95%)
Jul 05, 2016 0.3026 0.3180 0.3026 0.3170 24,531 +0.00(+0.63%)
Jul 01, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2016 0.3060 0.3150 0.3000 0.3150 67,647 +0.00(+0.96%)
Jun 29, 2016 0.2890 0.3120 0.2890 0.3120 30,466 +0.02(+7.96%)
Jun 28, 2016 0.2932 0.2932 0.2794 0.2890 65,650 -0.00(-0.38%)
Jun 27, 2016 0.3160 0.3167 0.2722 0.2901 349,895 -0.02(-7.02%)
Jun 24, 2016 0.3144 0.3221 0.2985 0.3120 95,700 -0.01(-2.50%)
Jun 23, 2016 0.3200 0.3200 0.3110 0.3200 22,830 +0.00(+0.00%)
Jun 22, 2016 0.3315 0.3315 0.3150 0.3200 196,223 -0.02(-5.27%)
Jun 21, 2016 0.3300 0.3378 0.3300 0.3378 9,100 +0.00(+0.03%)
Jun 20, 2016 0.3200 0.3377 0.3200 0.3377 27,450 +0.01(+2.33%)
Jun 17, 2016 0.3100 0.3300 0.3100 0.3300 72,100 +0.00(+1.29%)
Jun 16, 2016 0.3290 0.3310 0.3200 0.3258 108,762 -0.00(-0.67%)
Jun 15, 2016 0.3250 0.3350 0.3200 0.3280 73,800 -0.00(-0.24%)
Jun 14, 2016 0.3200 0.3328 0.3200 0.3288 56,500 +0.00(+0.86%)
Jun 13, 2016 0.3200 0.3410 0.3150 0.3260 110,514 -0.01(-1.60%)
Jun 10, 2016 0.3350 0.3377 0.3200 0.3313 74,400 -0.00(-0.33%)
Jun 09, 2016 0.3334 0.3500 0.3219 0.3324 31,926 +0.00(+0.73%)
Jun 08, 2016 0.3500 0.3500 0.3200 0.3300 102,044 -0.02(-5.71%)
Jun 07, 2016 0.3280 0.3500 0.3280 0.3500 285,319 +0.03(+9.37%)
Jun 06, 2016 0.3230 0.3292 0.3093 0.3200 124,325 +0.00(+0.00%)
Jun 03, 2016 0.3100 0.3250 0.3100 0.3200 37,130 +0.01(+3.19%)
Jun 02, 2016 0.3070 0.3177 0.3000 0.3101 51,800 +0.00(+1.18%)
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.