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

Ucore Rare Metals (OP: UURAF )

0.5260 -0.0030 (-0.57%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 7, 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 (%)
Sep 30, 2010 0.6200 0.6300 0.5670 0.6180 188,585 -0.00(-0.32%)
Sep 29, 2010 0.6590 0.6590 0.5850 0.6200 563,088 -0.03(-4.02%)
Sep 28, 2010 0.6833 0.6840 0.6130 0.6460 324,550 -0.02(-3.15%)
Sep 27, 2010 0.6900 0.7075 0.6461 0.6670 450,551 -0.01(-1.62%)
Sep 24, 2010 0.6595 0.7300 0.6500 0.6780 1,067,643 +0.04(+6.94%)
Sep 23, 2010 0.5370 0.6360 0.5370 0.6340 400,788 +0.08(+15.48%)
Sep 22, 2010 0.5120 0.5587 0.5120 0.5490 75,150 +0.04(+7.23%)
Sep 21, 2010 0.5490 0.5590 0.4990 0.5120 171,498 -0.04(-6.79%)
Sep 20, 2010 0.5766 0.5900 0.5493 0.5493 282,278 -0.03(-4.64%)
Sep 17, 2010 0.6180 0.6180 0.5721 0.5760 145,025 -0.02(-3.76%)
Sep 15, 2010 0.6151 0.6195 0.5510 0.5985 297,975 -0.02(-3.39%)
Sep 14, 2010 0.6291 0.6500 0.5880 0.6195 253,300 -0.01(-1.35%)
Sep 13, 2010 0.5883 0.6390 0.5800 0.6280 401,828 +0.04(+7.46%)
Sep 10, 2010 0.5854 0.6713 0.5844 0.5844 486,990 -0.00(-0.02%)
Sep 09, 2010 0.5189 0.6000 0.5075 0.5845 413,816 +0.08(+16.78%)
Sep 08, 2010 0.5428 0.5440 0.4765 0.5005 581,289 -0.04(-7.21%)
Sep 07, 2010 0.4659 0.5650 0.4638 0.5394 453,000 +0.07(+15.38%)
Sep 03, 2010 0.4310 0.4675 0.4310 0.4675 274,200 +0.04(+10.52%)
Sep 02, 2010 0.3938 0.4254 0.3900 0.4230 240,800 +0.05(+14.32%)
Sep 01, 2010 0.3942 0.4053 0.3700 0.3700 97,850 -0.03(-7.50%)
Aug 31, 2010 0.4274 0.4280 0.3900 0.4000 127,750 -0.03(-6.93%)
Aug 30, 2010 0.4445 0.4560 0.4100 0.4298 155,100 +0.00(+0.44%)
Aug 27, 2010 0.4300 0.4301 0.4200 0.4279 84,950 -0.01(-1.63%)
Aug 26, 2010 0.4100 0.4420 0.4076 0.4350 171,600 +0.03(+7.20%)
Aug 25, 2010 0.3810 0.4059 0.3714 0.4058 66,355 +0.04(+10.39%)
Aug 24, 2010 0.3788 0.3788 0.3590 0.3676 23,680 -0.00(-1.05%)
Aug 23, 2010 0.3869 0.3875 0.3608 0.3715 139,500 -0.02(-4.01%)
Aug 20, 2010 0.3944 0.3944 0.3615 0.3870 86,000 -0.00(-0.90%)
Aug 19, 2010 0.3926 0.4200 0.3899 0.3905 61,600 +0.00(+0.26%)
Aug 18, 2010 0.3800 0.3895 0.3800 0.3895 11,000 +0.01(+3.10%)
Aug 17, 2010 0.3380 0.3778 0.3380 0.3778 48,900 +0.03(+7.94%)
Aug 16, 2010 0.3600 0.3600 0.3450 0.3500 40,500 -0.00(-0.31%)
Aug 13, 2010 0.3450 0.3530 0.3450 0.3511 5,800 +0.01(+1.77%)
Aug 12, 2010 0.3300 0.3595 0.3265 0.3450 92,700 +0.00(+0.09%)
Aug 11, 2010 0.3597 0.3597 0.3292 0.3447 36,175 -0.03(-8.40%)
Aug 10, 2010 0.3940 0.3940 0.3628 0.3763 41,150 -0.00(-0.92%)
Aug 09, 2010 0.3620 0.3855 0.3548 0.3798 163,250 +0.02(+5.94%)
Aug 06, 2010 0.3642 0.3642 0.3559 0.3585 30,900 +0.00(+1.27%)
Aug 05, 2010 0.3550 0.3705 0.3436 0.3540 110,200 -0.01(-1.53%)
Aug 04, 2010 0.3334 0.3595 0.3258 0.3595 220,750 +0.02(+7.38%)
Aug 03, 2010 0.3224 0.3450 0.3115 0.3348 56,025 +0.00(+1.15%)
Jul 30, 2010 0.3310 0.3310 0.3310 0 +0.00(+0.61%)
Jul 29, 2010 0.3128 0.3295 0.3128 0.3290 103,700 +0.01(+3.30%)
Jul 28, 2010 0.2892 0.3235 0.2844 0.3185 88,750 +0.01(+3.01%)
Jul 27, 2010 0.2965 0.3300 0.2963 0.3092 96,383 +0.02(+6.44%)
Jul 26, 2010 0.2949 0.3030 0.2627 0.2905 67,510 +0.00(+0.17%)
Jul 23, 2010 0.2660 0.2900 0.2595 0.2900 83,200 +0.04(+17.17%)
Jul 22, 2010 0.2300 0.2500 0.2300 0.2475 43,920 +0.02(+8.36%)
Jul 21, 2010 0.2284 0.2284 0.2284 0.2284 20,000 +0.00(+1.87%)
Jul 20, 2010 0.2430 0.2440 0.2242 0.2242 8,400 -0.01(-5.52%)
Jul 19, 2010 0.2475 0.2475 0.2350 0.2373 27,400 -0.02(-6.94%)
Jul 16, 2010 0.2485 0.2550 0.2380 0.2550 51,360 +0.00(+1.80%)
Jul 15, 2010 0.2570 0.2570 0.2502 0.2505 47,700 -0.01(-4.35%)
Jul 14, 2010 0.2271 0.2619 0.2271 0.2619 3,435 +0.02(+10.09%)
Jul 13, 2010 0.2379 0.2379 0.2379 0.2379 5,000 +0.01(+5.13%)
Jul 12, 2010 0.2370 0.2470 0.2263 0.2263 27,625 -0.01(-2.88%)
Jul 09, 2010 0.2281 0.2385 0.2230 0.2330 13,625 +0.03(+13.11%)
Jul 08, 2010 0.2060 0.2060 0.2060 0.2060 12,000 -0.00(-1.20%)
Jul 07, 2010 0.1938 0.2085 0.1938 0.2085 23,300 -0.00(-1.88%)
Jul 06, 2010 0.2385 0.2385 0.2114 0.2125 27,792 -0.02(-7.41%)
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.