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 (%)
May 24, 2011 0.6900 0.6999 0.6380 0.6500 241,045 -0.03(-4.41%)
May 23, 2011 0.6961 0.7200 0.6605 0.6800 125,050 -0.04(-5.56%)
May 20, 2011 0.6615 0.7244 0.6615 0.7200 79,880 +0.01(+2.06%)
May 19, 2011 0.6700 0.7100 0.6700 0.7055 166,029 +0.05(+7.92%)
May 18, 2011 0.6600 0.6641 0.6127 0.6537 276,940 +0.02(+3.76%)
May 17, 2011 0.6198 0.6350 0.5723 0.6300 504,607 +0.00(+0.16%)
May 16, 2011 0.6941 0.7250 0.6234 0.6290 573,641 -0.10(-13.24%)
May 13, 2011 0.7415 0.7599 0.7035 0.7250 249,589 -0.03(-3.80%)
May 12, 2011 0.7616 0.7700 0.7308 0.7536 163,050 -0.01(-0.84%)
May 11, 2011 0.8208 0.8208 0.7454 0.7600 240,229 -0.06(-7.03%)
May 10, 2011 0.7765 0.8177 0.7566 0.8175 614,561 +0.04(+5.46%)
May 09, 2011 0.7821 0.7995 0.7404 0.7752 208,241 +0.02(+2.00%)
May 06, 2011 0.7472 0.7843 0.7334 0.7600 543,902 +0.01(+1.81%)
May 05, 2011 0.7180 0.8000 0.7113 0.7465 983,849 +0.01(+1.77%)
May 04, 2011 0.7817 0.7900 0.7152 0.7335 477,412 -0.03(-3.70%)
May 03, 2011 0.7945 0.8228 0.7508 0.7617 293,926 -0.05(-6.29%)
May 02, 2011 0.8067 0.8130 0.8020 0.8128 244,673 -0.05(-5.49%)
Apr 29, 2011 0.8233 0.8700 0.8143 0.8600 207,300 -0.01(-1.49%)
Apr 28, 2011 0.8991 0.9184 0.8400 0.8730 298,238 +0.00(+0.33%)
Apr 27, 2011 0.7810 0.9160 0.7607 0.8701 831,748 +0.08(+10.56%)
Apr 26, 2011 0.7836 0.8002 0.7628 0.7870 347,778 -0.01(-0.74%)
Apr 25, 2011 0.8359 0.8513 0.7929 0.7929 249,887 -0.05(-6.29%)
Apr 21, 2011 0.8605 0.8740 0.8364 0.8461 263,624 -0.02(-1.97%)
Apr 20, 2011 0.8334 0.8639 0.8334 0.8631 186,285 +0.03(+3.78%)
Apr 19, 2011 0.8180 0.8500 0.8014 0.8317 507,968 +0.02(+1.92%)
Apr 18, 2011 0.8442 0.8500 0.7830 0.8160 536,965 -0.07(-8.09%)
Apr 15, 2011 0.9265 0.9265 0.8606 0.8878 502,217 -0.02(-2.71%)
Apr 14, 2011 0.9289 0.9395 0.8986 0.9125 224,080 -0.01(-0.76%)
Apr 13, 2011 0.9549 0.9612 0.9110 0.9195 182,660 -0.03(-3.07%)
Apr 12, 2011 0.9320 0.9716 0.8997 0.9486 360,787 -0.02(-2.21%)
Apr 11, 2011 1.010 1.030 0.9700 0.9700 695,661 -0.04(-3.82%)
Apr 08, 2011 1.040 1.042 0.9861 1.008 466,481 -0.03(-3.03%)
Apr 07, 2011 0.9835 1.050 0.9681 1.040 402,967 +0.07(+7.22%)
Apr 06, 2011 1.000 1.010 0.9600 0.9700 249,924 -0.04(-3.96%)
Apr 05, 2011 1.042 1.042 0.9900 1.010 574,977 -0.01(-0.98%)
Apr 04, 2011 0.9963 1.049 0.9695 1.020 730,483 +0.04(+3.94%)
Apr 01, 2011 1.020 1.020 0.9785 0.9813 258,319 -0.02(-1.87%)
Mar 31, 2011 0.9920 1.010 0.9648 1.000 157,315 +0.02(+2.04%)
Mar 30, 2011 1.010 1.020 0.9642 0.9800 256,944 -0.01(-1.01%)
Mar 29, 2011 0.9359 1.016 0.9359 0.9900 266,767 +0.01(+1.02%)
Mar 28, 2011 1.000 1.020 0.9300 0.9800 279,908 -0.02(-2.00%)
Mar 25, 2011 1.030 1.070 0.9953 1.000 171,036 -0.03(-2.91%)
Mar 24, 2011 1.090 1.091 1.020 1.030 640,140 -0.04(-3.74%)
Mar 23, 2011 1.050 1.100 1.040 1.070 423,289 +0.02(+1.90%)
Mar 22, 2011 0.9842 1.070 0.9800 1.050 365,149 +0.06(+5.70%)
Mar 21, 2011 1.008 1.010 0.9728 0.9934 510,061 -0.02(-1.64%)
Mar 18, 2011 0.9186 1.010 0.9120 1.010 523,306 +0.13(+14.77%)
Mar 17, 2011 0.8272 0.8900 0.8186 0.8800 356,443 +0.08(+9.44%)
Mar 16, 2011 0.8586 0.8949 0.7900 0.8041 620,697 -0.01(-0.73%)
Mar 15, 2011 0.8309 0.8728 0.7654 0.8100 1,567,893 -0.14(-14.65%)
Mar 14, 2011 0.8766 1.030 0.8665 0.9490 1,115,495 -0.03(-3.27%)
Mar 11, 2011 0.9770 1.011 0.9365 0.9811 607,777 -0.01(-0.99%)
Mar 10, 2011 1.007 1.047 0.9785 0.9909 981,499 -0.05(-4.72%)
Mar 09, 2011 1.040 1.088 1.016 1.040 372,610 -0.01(-0.95%)
Mar 08, 2011 1.052 1.140 0.9935 1.050 1,073,465 -0.01(-0.94%)
Mar 07, 2011 1.300 1.300 1.020 1.060 1,306,549 -0.07(-6.39%)
Mar 04, 2011 1.306 1.330 1.085 1.132 1,577,456 -0.17(-13.25%)
Mar 03, 2011 1.100 1.320 1.100 1.305 1,028,891 +0.22(+19.74%)
Mar 02, 2011 1.126 1.126 1.050 1.090 283,392 +0.03(+2.83%)
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.