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

Ucore Rare Metals (OP: UURAF )

0.5321 +0.0671 (+14.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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, 2011 0.4600 0.4800 0.4499 0.4500 287,830 -0.03(-5.60%)
Sep 29, 2011 0.4820 0.4920 0.4586 0.4767 307,655 -0.00(-0.69%)
Sep 28, 2011 0.5000 0.5100 0.4800 0.4800 315,713 -0.02(-4.00%)
Sep 27, 2011 0.4840 0.5080 0.4740 0.5000 569,505 +0.05(+11.11%)
Sep 26, 2011 0.4380 0.4500 0.4000 0.4500 410,113 +0.02(+4.68%)
Sep 23, 2011 0.4240 0.4391 0.4030 0.4299 588,875 -0.02(-5.31%)
Sep 22, 2011 0.4667 0.4729 0.4330 0.4540 909,839 -0.07(-13.85%)
Sep 21, 2011 0.5670 0.5870 0.5248 0.5270 322,141 -0.06(-10.68%)
Sep 20, 2011 0.6100 0.6100 0.5700 0.5900 292,882 -0.02(-3.18%)
Sep 19, 2011 0.6020 0.6200 0.5950 0.6094 234,234 -0.01(-1.39%)
Sep 16, 2011 0.6160 0.6249 0.6060 0.6180 68,359 +0.01(+2.15%)
Sep 15, 2011 0.6470 0.6494 0.5900 0.6050 250,501 -0.04(-5.69%)
Sep 14, 2011 0.6200 0.6510 0.6190 0.6415 69,368 +0.00(+0.23%)
Sep 13, 2011 0.6420 0.6420 0.6310 0.6400 51,250 +0.02(+3.21%)
Sep 12, 2011 0.6830 0.6830 0.6100 0.6201 345,131 -0.05(-7.45%)
Sep 09, 2011 0.6790 0.7020 0.6700 0.6700 132,035 -0.02(-3.46%)
Sep 08, 2011 0.7138 0.7138 0.6760 0.6940 180,950 +0.00(+0.58%)
Sep 07, 2011 0.7020 0.7040 0.6764 0.6900 92,890 +0.00(+0.00%)
Sep 06, 2011 0.7000 0.7000 0.6625 0.6900 176,450 -0.02(-2.32%)
Sep 02, 2011 0.7021 0.7350 0.6980 0.7064 110,777 -0.04(-5.95%)
Sep 01, 2011 0.7095 0.7617 0.7032 0.7511 219,771 +0.05(+7.30%)
Aug 31, 2011 0.7008 0.7220 0.6949 0.7000 82,913 -0.00(-0.01%)
Aug 30, 2011 0.7088 0.7213 0.6900 0.7001 86,344 +0.00(+0.01%)
Aug 29, 2011 0.7380 0.7419 0.6990 0.7000 113,580 -0.01(-1.42%)
Aug 26, 2011 0.7030 0.7270 0.6936 0.7101 62,710 +0.01(+0.79%)
Aug 25, 2011 0.7085 0.7200 0.6900 0.7045 80,500 -0.00(-0.07%)
Aug 24, 2011 0.7221 0.7235 0.7040 0.7050 88,820 -0.01(-0.98%)
Aug 23, 2011 0.7630 0.7750 0.7120 0.7120 79,050 -0.03(-4.07%)
Aug 22, 2011 0.7760 0.8000 0.7200 0.7422 181,529 -0.00(-0.19%)
Aug 19, 2011 0.6522 0.7436 0.6510 0.7436 212,550 +0.06(+8.89%)
Aug 18, 2011 0.7150 0.7150 0.6500 0.6829 270,551 -0.05(-6.44%)
Aug 17, 2011 0.7410 0.7904 0.7200 0.7299 292,046 +0.00(+0.18%)
Aug 16, 2011 0.7790 0.7790 0.7286 0.7286 235,616 -0.04(-5.38%)
Aug 15, 2011 0.8675 0.8680 0.7600 0.7700 639,333 -0.04(-5.29%)
Aug 12, 2011 0.7070 0.8340 0.6850 0.8130 908,226 +0.15(+22.44%)
Aug 11, 2011 0.6574 0.6750 0.6500 0.6640 190,332 +0.02(+3.75%)
Aug 10, 2011 0.6534 0.6540 0.6286 0.6400 704,016 +0.01(+1.80%)
Aug 09, 2011 0.6210 0.6698 0.5680 0.6287 571,075 +0.06(+10.30%)
Aug 08, 2011 0.5920 0.6400 0.5631 0.5700 539,622 -0.10(-14.67%)
Aug 05, 2011 0.6722 0.6940 0.5975 0.6680 434,914 -0.02(-3.33%)
Aug 04, 2011 0.7960 0.7960 0.6624 0.6910 291,620 -0.12(-14.27%)
Aug 03, 2011 0.7565 0.8060 0.7438 0.8060 221,571 +0.05(+6.04%)
Aug 02, 2011 0.7870 0.7870 0.7470 0.7601 176,754 -0.03(-4.39%)
Aug 01, 2011 0.7430 0.8050 0.7430 0.7950 66,320 +0.02(+1.94%)
Jul 29, 2011 0.7777 0.7800 0.7285 0.7799 111,014 -0.01(-1.78%)
Jul 28, 2011 0.7760 0.8060 0.7450 0.7940 149,670 +0.01(+1.15%)
Jul 27, 2011 0.8645 0.8645 0.7680 0.7850 357,172 -0.06(-7.64%)
Jul 26, 2011 0.8320 0.8858 0.8231 0.8499 509,865 +0.06(+8.14%)
Jul 25, 2011 0.8100 0.8250 0.7450 0.7859 426,731 +0.04(+4.79%)
Jul 22, 2011 0.7220 0.7500 0.7030 0.7500 442,884 +0.09(+13.40%)
Jul 21, 2011 0.6600 0.6690 0.6400 0.6614 61,283 +0.02(+2.54%)
Jul 20, 2011 0.6290 0.6581 0.6290 0.6450 113,799 +0.02(+2.38%)
Jul 19, 2011 0.6137 0.6500 0.6137 0.6300 67,280 +0.03(+5.18%)
Jul 18, 2011 0.6190 0.6249 0.5980 0.5990 98,343 -0.02(-3.39%)
Jul 15, 2011 0.6228 0.6310 0.6123 0.6200 71,500 +0.00(+0.65%)
Jul 14, 2011 0.6500 0.6500 0.6090 0.6160 41,358 -0.02(-3.75%)
Jul 13, 2011 0.6469 0.6500 0.6099 0.6400 273,300 +0.02(+3.73%)
Jul 12, 2011 0.6130 0.6471 0.6130 0.6170 88,467 -0.00(-0.47%)
Jul 11, 2011 0.6780 0.6780 0.6140 0.6199 166,784 -0.03(-5.00%)
Jul 08, 2011 0.6420 0.6590 0.6390 0.6525 111,814 -0.01(-1.14%)
Jul 07, 2011 0.6600 0.6900 0.6300 0.6600 92,830 +0.01(+1.54%)
Jul 06, 2011 0.6550 0.6550 0.6200 0.6500 154,580 +0.01(+1.56%)
Jul 05, 2011 0.6180 0.6500 0.6070 0.6400 83,105 +0.02(+3.23%)
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.