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 UNCHANGED
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, 2014 0.2340 0.2370 0.2220 0.2330 78,698 +0.01(+5.24%)
Sep 29, 2014 0.2300 0.2300 0.2100 0.2214 68,416 -0.01(-3.74%)
Sep 26, 2014 0.2300 0.2400 0.2260 0.2300 23,000 -0.00(-0.43%)
Sep 25, 2014 0.2219 0.2360 0.2200 0.2310 38,800 +0.00(+0.43%)
Sep 24, 2014 0.2361 0.2422 0.2300 0.2300 139,408 -0.01(-3.40%)
Sep 23, 2014 0.2345 0.2400 0.2120 0.2381 300,900 -0.02(-8.42%)
Sep 22, 2014 0.2400 0.2680 0.2289 0.2600 284,005 +0.02(+8.33%)
Sep 19, 2014 0.2800 0.2800 0.2380 0.2400 278,563 -0.04(-12.76%)
Sep 18, 2014 0.2900 0.3000 0.2700 0.2751 94,726 -0.00(-1.75%)
Sep 17, 2014 0.2910 0.2910 0.2800 0.2800 50,250 -0.01(-3.45%)
Sep 16, 2014 0.2700 0.2900 0.2700 0.2900 16,500 +0.02(+7.41%)
Sep 15, 2014 0.2700 0.2900 0.2700 0.2700 61,083 -0.01(-1.82%)
Sep 12, 2014 0.2750 0.2900 0.2750 0.2750 70,750 +0.00(+1.10%)
Sep 11, 2014 0.2830 0.2830 0.2720 0.2720 3,500 -0.01(-2.16%)
Sep 10, 2014 0.2780 0.2780 0.2780 0.2780 1,000 -0.01(-2.46%)
Sep 09, 2014 0.2850 0.2850 0.2850 0.2850 29,116 +0.00(+1.79%)
Sep 08, 2014 0.2720 0.2830 0.2720 0.2800 86,584 -0.00(-0.71%)
Sep 05, 2014 0.2820 0.2917 0.2800 0.2820 71,140 -0.01(-2.76%)
Sep 04, 2014 0.2885 0.2940 0.2830 0.2900 30,833 -0.01(-2.26%)
Sep 03, 2014 0.2816 0.2970 0.2816 0.2967 2,450 +0.02(+5.55%)
Sep 02, 2014 0.2930 0.3060 0.2900 0.2811 44,400 -0.02(-5.32%)
Aug 29, 2014 0.2969 0.2969 0.2969 0 -0.00(-0.70%)
Aug 28, 2014 0.2800 0.3050 0.2710 0.2990 246,814 +0.02(+6.79%)
Aug 27, 2014 0.2860 0.2779 0.2800 44,984 +0.00(+0.36%)
Aug 26, 2014 0.2850 0.2960 0.2708 0.2790 105,453 -0.01(-3.79%)
Aug 25, 2014 0.2820 0.2900 0.2800 0.2900 39,100 -0.01(-1.69%)
Aug 22, 2014 0.2844 0.2950 0.2820 0.2950 32,000 +0.01(+1.72%)
Aug 21, 2014 0.2800 0.2960 0.2800 0.2900 21,700 -0.00(-1.36%)
Aug 20, 2014 0.2960 0.2960 0.2800 0.2940 130,683 -0.01(-2.33%)
Aug 19, 2014 0.3010 0.3010 0.3010 0.3010 400 +0.01(+3.79%)
Aug 18, 2014 0.3008 0.3063 0.2850 0.2900 14,100 -0.01(-2.68%)
Aug 15, 2014 0.3000 0.3070 0.2800 0.2980 77,610 -0.00(-0.67%)
Aug 14, 2014 0.3009 0.3009 0.3000 10,855 -0.00(-0.30%)
Aug 13, 2014 0.2830 0.3009 0.2830 0.3009 86,899 +0.02(+6.33%)
Aug 12, 2014 0.2870 0.3090 0.2830 0.2830 166,344 -0.00(-0.70%)
Aug 11, 2014 0.3045 0.3090 0.2750 0.2850 107,540 -0.02(-5.00%)
Aug 08, 2014 0.3000 0.3000 0.2870 0.3000 94,848 +0.00(+0.00%)
Aug 07, 2014 0.3000 0.3000 0.2895 0.3000 76,380 +0.00(+0.00%)
Aug 06, 2014 0.3120 0.3150 0.2990 0.3000 121,241 -0.01(-3.23%)
Aug 05, 2014 0.3266 0.3300 0.3064 0.3100 80,640 +0.00(+0.13%)
Aug 04, 2014 0.3070 0.3200 0.3070 0.3096 95,850 -0.01(-2.67%)
Aug 01, 2014 0.3232 0.3380 0.3125 0.3181 56,254 -0.01(-3.02%)
Jul 31, 2014 0.3390 0.3390 0.3280 0.3280 100,025 -0.01(-3.53%)
Jul 30, 2014 0.3410 0.3410 0.3340 0.3400 11,649 -0.02(-5.03%)
Jul 29, 2014 0.3200 0.3580 0.3200 0.3580 29,150 +0.03(+10.15%)
Jul 28, 2014 0.3300 0.3300 0.3200 0.3250 79,850 -0.00(-1.22%)
Jul 25, 2014 0.3300 0.3400 0.3290 0.3290 11,420 +0.01(+2.49%)
Jul 24, 2014 0.3378 0.3400 0.3210 0.3210 69,575 -0.01(-3.89%)
Jul 23, 2014 0.3300 0.3360 0.3284 0.3340 38,680 +0.00(+1.27%)
Jul 22, 2014 0.3270 0.3360 0.3200 0.3298 97,305 +0.00(+0.24%)
Jul 21, 2014 0.3200 0.3310 0.3110 0.3290 106,700 +0.01(+1.86%)
Jul 18, 2014 0.3160 0.3260 0.3134 0.3230 118,876 -0.01(-2.12%)
Jul 17, 2014 0.3270 0.3500 0.3200 0.3300 93,478 +0.00(+0.00%)
Jul 16, 2014 0.3400 0.3610 0.3300 0.3300 81,623 -0.02(-4.38%)
Jul 15, 2014 0.3613 0.3630 0.3451 0.3451 20,720 -0.02(-5.45%)
Jul 14, 2014 0.3563 0.3650 0.3490 0.3650 71,800 +0.00(+1.11%)
Jul 11, 2014 0.3575 0.3610 0.3500 0.3610 39,000 +0.00(+0.28%)
Jul 10, 2014 0.3600 0.3600 0.3437 0.3600 78,000 +0.00(+0.00%)
Jul 09, 2014 0.3340 0.3665 0.3340 0.3600 124,966 +0.02(+6.64%)
Jul 08, 2014 0.3400 0.3400 0.3300 0.3376 11,916 +0.01(+2.30%)
Jul 07, 2014 0.3300 0.3500 0.3218 0.3300 227,687 -0.04(-10.71%)
Jul 03, 2014 0.3696 0.3696 0.3696 0 -0.00(-0.32%)
Jul 02, 2014 0.3440 0.3880 0.3356 0.3708 259,740 +0.02(+5.64%)
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.