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 (%)
Jun 30, 2012 0.2740 0.2810 0.2590 0.2810 136,255 +0.00(+1.15%)
Jun 29, 2012 0.2740 0.2810 0.2590 0.2778 146,255 +0.02(+8.94%)
Jun 28, 2012 0.2760 0.2770 0.2550 0.2550 40,875 -0.02(-5.56%)
Jun 27, 2012 0.2770 0.2770 0.2700 0.2700 10,661 -0.01(-4.93%)
Jun 26, 2012 0.2720 0.2840 0.2700 0.2840 72,160 -0.00(-1.05%)
Jun 25, 2012 0.2800 0.2893 0.2770 0.2870 29,555 +0.01(+2.14%)
Jun 22, 2012 0.2880 0.3050 0.2810 0.2810 58,045 -0.02(-6.27%)
Jun 21, 2012 0.3190 0.3190 0.2850 0.2998 39,960 -0.02(-6.02%)
Jun 20, 2012 0.2890 0.3200 0.2890 0.3190 102,708 +0.02(+6.33%)
Jun 19, 2012 0.3099 0.3100 0.2920 0.3000 21,700 +0.01(+3.45%)
Jun 18, 2012 0.3000 0.3001 0.2900 0.2900 44,010 +0.00(+0.03%)
Jun 15, 2012 0.2870 0.2947 0.2750 0.2899 32,680 +0.01(+3.72%)
Jun 14, 2012 0.3000 0.3000 0.2795 0.2795 76,150 -0.01(-4.08%)
Jun 13, 2012 0.3000 0.3070 0.2900 0.2914 143,350 +0.00(+1.53%)
Jun 12, 2012 0.2950 0.2960 0.2860 0.2870 47,660 -0.00(-1.03%)
Jun 11, 2012 0.2980 0.3305 0.2900 0.2900 5,308 -0.01(-4.16%)
Jun 08, 2012 0.3200 0.3200 0.2900 0.3026 35,400 +0.01(+1.89%)
Jun 07, 2012 0.3000 0.3280 0.2930 0.2970 44,700 -0.00(-1.00%)
Jun 06, 2012 0.3100 0.3140 0.2910 0.3000 45,600 +0.01(+3.31%)
Jun 05, 2012 0.3090 0.3400 0.2690 0.2904 597,789 +0.00(+0.83%)
Jun 04, 2012 0.2980 0.3200 0.2880 0.2880 55,150 +0.00(+1.09%)
Jun 01, 2012 0.3190 0.3190 0.2849 0.2849 29,970 -0.02(-7.20%)
May 31, 2012 0.3070 0.3330 0.2870 0.3070 172,585 -0.00(-0.97%)
May 30, 2012 0.3276 0.3300 0.3085 0.3100 72,800 -0.02(-6.03%)
May 29, 2012 0.3070 0.3500 0.3070 0.3299 123,755 +0.03(+11.45%)
May 25, 2012 0.3000 0.3120 0.2910 0.2960 39,800 -0.01(-3.90%)
May 24, 2012 0.2980 0.3080 0.2900 0.3080 124,050 +0.01(+3.01%)
May 23, 2012 0.2970 0.3080 0.2700 0.2990 67,450 +0.02(+6.79%)
May 22, 2012 0.2810 0.2910 0.2695 0.2800 138,130 -0.01(-5.08%)
May 21, 2012 0.2910 0.2955 0.2600 0.2950 31,648 +0.02(+6.73%)
May 18, 2012 0.2520 0.2900 0.2400 0.2764 186,910 +0.02(+5.90%)
May 17, 2012 0.2350 0.2650 0.2280 0.2610 149,015 +0.03(+13.97%)
May 16, 2012 0.2460 0.2710 0.2170 0.2290 610,957 -0.02(-8.40%)
May 15, 2012 0.2830 0.2850 0.2500 0.2500 115,363 -0.04(-12.89%)
May 14, 2012 0.2950 0.2950 0.2750 0.2870 171,760 -0.00(-1.03%)
May 11, 2012 0.2925 0.3070 0.2900 0.2900 58,912 -0.01(-1.69%)
May 10, 2012 0.3000 0.3030 0.2850 0.2950 128,600 -0.01(-1.67%)
May 09, 2012 0.3045 0.3100 0.2900 0.3000 223,040 -0.01(-3.23%)
May 08, 2012 0.3130 0.3160 0.2975 0.3100 60,500 -0.02(-6.06%)
May 07, 2012 0.3160 0.3440 0.3130 0.3300 91,425 +0.02(+6.42%)
May 04, 2012 0.3005 0.3130 0.2900 0.3101 111,631 +0.01(+2.01%)
May 03, 2012 0.3100 0.3220 0.3030 0.3040 90,930 -0.01(-2.56%)
May 02, 2012 0.3155 0.3323 0.3080 0.3120 72,840 -0.02(-5.45%)
May 01, 2012 0.3340 0.3400 0.3140 0.3300 138,040 -0.01(-2.94%)
Apr 30, 2012 0.3450 0.3580 0.3330 0.3400 104,571 -0.02(-4.76%)
Apr 27, 2012 0.3250 0.3570 0.3250 0.3570 58,549 +0.05(+14.79%)
Apr 26, 2012 0.3210 0.3330 0.2900 0.3110 167,355 -0.01(-3.92%)
Apr 25, 2012 0.3210 0.3390 0.3180 0.3237 15,560 -0.01(-3.80%)
Apr 24, 2012 0.3060 0.3370 0.3010 0.3365 102,980 +0.03(+8.55%)
Apr 23, 2012 0.3270 0.3320 0.3000 0.3100 216,180 -0.03(-8.28%)
Apr 20, 2012 0.3180 0.3490 0.3180 0.3380 180,284 +0.03(+9.03%)
Apr 19, 2012 0.3275 0.3400 0.3100 0.3100 154,550 -0.03(-9.36%)
Apr 18, 2012 0.3500 0.3580 0.3000 0.3420 610,857 -0.01(-2.01%)
Apr 17, 2012 0.3600 0.3650 0.3390 0.3490 286,200 -0.02(-5.11%)
Apr 16, 2012 0.3882 0.3932 0.3630 0.3678 162,958 -0.01(-1.92%)
Apr 13, 2012 0.3850 0.3860 0.3730 0.3750 209,875 -0.02(-4.82%)
Apr 12, 2012 0.3840 0.3940 0.3800 0.3940 57,550 +0.00(+1.03%)
Apr 11, 2012 0.3950 0.4000 0.3810 0.3900 38,962 -0.00(-1.02%)
Apr 10, 2012 0.3960 0.3990 0.3850 0.3940 95,602 -0.02(-3.90%)
Apr 09, 2012 0.4010 0.4100 0.3980 0.4100 98,876 +0.01(+2.50%)
Apr 05, 2012 0.4075 0.4162 0.3900 0.4000 188,458 -0.01(-1.72%)
Apr 04, 2012 0.4030 0.4100 0.3935 0.4070 113,111 -0.01(-2.86%)
Apr 03, 2012 0.4300 0.4300 0.4100 0.4190 164,850 +0.01(+1.31%)
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.