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 (%)
Jan 30, 2015 0.2005 0.2070 0.1910 0.2055 145,515 +0.01(+2.75%)
Jan 29, 2015 0.2000 0.2008 0.1990 0.2000 233,350 +0.01(+2.56%)
Jan 28, 2015 0.1800 0.2000 0.1790 0.1950 186,875 +0.02(+9.55%)
Jan 27, 2015 0.1722 0.1950 0.1715 0.1780 68,835 +0.00(+2.30%)
Jan 26, 2015 0.1800 0.1850 0.1740 0.1740 134,399 -0.01(-3.33%)
Jan 23, 2015 0.1820 0.1840 0.1800 0.1800 63,801 -0.00(-2.17%)
Jan 22, 2015 0.1900 0.1900 0.1830 0.1840 55,142 -0.01(-3.16%)
Jan 21, 2015 0.1847 0.1900 0.1847 0.1900 23,000 +0.00(+1.50%)
Jan 20, 2015 0.1900 0.2000 0.1872 0.1872 131,734 +0.01(+4.00%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 -0.02(-9.55%)
Jan 15, 2015 0.2014 0.2014 0.1875 0.1990 72,100 +0.00(+2.05%)
Jan 14, 2015 0.1900 0.1961 0.1800 0.1950 322,009 -0.01(-2.50%)
Jan 13, 2015 0.2000 0 +0.01(+3.09%)
Jan 12, 2015 0.2010 0.2020 0.1900 0.1940 102,930 -0.00(-2.17%)
Jan 09, 2015 0.1952 0.1983 0.1952 0.1983 109,395 -0.01(-3.74%)
Jan 08, 2015 0.1950 0.2060 0.1950 0.2060 59,700 +0.00(+1.73%)
Jan 07, 2015 0.2100 0.2100 0.2020 0.2025 62,300 -0.01(-3.02%)
Jan 06, 2015 0.2060 0.2088 0.2000 0.2088 208,784 +0.01(+2.86%)
Jan 05, 2015 0.1950 0.2030 0.1900 0.2030 259,075 +0.00(+2.01%)
Jan 02, 2015 0.1880 0.2000 0.1830 0.1990 126,664 +0.02(+8.15%)
Dec 31, 2014 0.1840 0.1840 0.1840 0 +0.00(+1.10%)
Dec 30, 2014 0.1900 0.1900 0.1800 0.1820 75,615 -0.01(-4.21%)
Dec 29, 2014 0.2025 0.2025 0.1800 0.1900 382,220 -0.01(-7.32%)
Dec 26, 2014 0.1920 0.2050 0.1920 0.2050 118,737 +0.00(+2.50%)
Dec 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2014 0.1880 0.2000 0.1870 0.2000 93,170 +0.01(+6.27%)
Dec 22, 2014 0.1890 0.1950 0.1882 0.1882 31,850 +0.01(+4.56%)
Dec 19, 2014 0.1810 0.1946 0.1800 0.1800 56,200 -0.00(-2.17%)
Dec 18, 2014 0.1780 0.1840 0.1740 0.1840 70,755 +0.01(+5.75%)
Dec 17, 2014 0.1730 0.1840 0.1710 0.1740 132,104 -0.00(-0.46%)
Dec 16, 2014 0.1700 0.1748 219,500 -0.00(-1.24%)
Dec 15, 2014 0.1850 0.1949 0.1740 0.1770 160,875 +0.00(+1.14%)
Dec 12, 2014 0.1800 0.1900 0.1710 0.1750 87,303 -0.01(-5.91%)
Dec 11, 2014 0.1800 0.1907 0.1800 0.1860 90,585 +0.01(+3.05%)
Dec 10, 2014 0.1800 0.2000 0.1800 0.1805 70,305 +0.00(+0.28%)
Dec 09, 2014 0.1800 0.1900 0.1700 0.1800 485,083 -0.01(-5.26%)
Dec 08, 2014 0.1990 0.2100 0.1890 0.1900 146,900 -0.01(-5.00%)
Dec 05, 2014 0.2001 0.2001 0.2000 0.2000 56,294 +0.00(+0.00%)
Dec 04, 2014 0.2156 0.2200 0.1900 0.2000 204,430 -0.01(-6.54%)
Dec 03, 2014 0.2100 0.2150 0.2010 0.2140 35,350 -0.00(-1.83%)
Dec 02, 2014 0.2220 0.2220 0.2030 0.2180 170,700 +0.00(+1.87%)
Dec 01, 2014 0.2190 0.2230 0.2100 0.2140 75,700 -0.03(-11.20%)
Nov 28, 2014 0.2300 0.2410 0.2200 0.2410 18,104 +0.01(+6.64%)
Nov 26, 2014 0.2260 0.2260 0.2260 0 +0.01(+6.60%)
Nov 25, 2014 0.2120 0.2150 0.2120 0.2120 22,000 -0.00(-0.19%)
Nov 24, 2014 0.2150 0.2320 0.2070 0.2124 54,920 -0.02(-7.65%)
Nov 21, 2014 0.2080 0.2380 0.2080 0.2300 58,900 +0.02(+9.52%)
Nov 20, 2014 0.2370 0.2440 0.2100 0.2100 91,072 -0.02(-8.70%)
Nov 19, 2014 0.2350 0.2360 0.2300 0.2300 52,872 +0.01(+2.22%)
Nov 18, 2014 0.2362 0.2510 0.2240 0.2250 43,000 -0.02(-9.27%)
Nov 17, 2014 0.2520 0.2190 0.2480 63,187 -0.00(-1.59%)
Nov 14, 2014 0.2585 0.2610 0.2160 0.2520 181,700 -0.01(-5.26%)
Nov 13, 2014 0.2900 0.3000 0.2500 0.2660 65,730 -0.02(-8.28%)
Nov 12, 2014 0.2640 0.2900 0.2570 0.2900 168,400 +0.03(+12.84%)
Nov 11, 2014 0.2300 0.2570 0.2270 0.2570 111,800 +0.02(+9.83%)
Nov 10, 2014 0.2228 0.2340 0.2228 0.2340 5,000 -0.01(-5.65%)
Nov 07, 2014 0.2360 0.2480 0.2150 0.2480 65,633 +0.00(+1.64%)
Nov 06, 2014 0.2400 0.2440 0.2220 0.2440 61,990 -0.02(-5.79%)
Nov 05, 2014 0.2170 0.2590 0.2170 0.2590 58,670 +0.04(+17.73%)
Nov 04, 2014 0.2230 0.2230 0.2100 0.2200 37,770 -0.01(-3.08%)
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.