Skip to main content

Ucore Rare Metals (OP: UURAF )

0.5470 -0.0030 (-0.55%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.2540 0.2650 0.2410 0.2650 91,044 +0.01(+5.96%)
Jun 26, 2013 0.2500 0.2592 0.2433 0.2501 36,100 -0.00(-0.28%)
Jun 25, 2013 0.2440 0.2694 0.2400 0.2508 125,970 +0.01(+5.78%)
Jun 24, 2013 0.2350 0.2390 0.2300 0.2371 77,442 +0.01(+3.09%)
Jun 21, 2013 0.2309 0.2437 0.2300 0.2300 108,300 -0.00(-2.13%)
Jun 20, 2013 0.2495 0.2600 0.2300 0.2350 224,460 -0.02(-9.58%)
Jun 19, 2013 0.2370 0.2600 0.2370 0.2599 27,998 +0.03(+12.51%)
Jun 18, 2013 0.2550 0.2550 0.2300 0.2310 110,072 -0.00(-1.41%)
Jun 17, 2013 0.2400 0.2500 0.2343 0.2343 107,000 -0.01(-2.37%)
Jun 14, 2013 0.2410 0.2510 0.2360 0.2400 40,513 +0.00(+1.27%)
Jun 13, 2013 0.2460 0.2510 0.2370 0.2370 38,498 -0.02(-6.58%)
Jun 12, 2013 0.2500 0.2550 0.2410 0.2537 18,996 +0.00(+1.48%)
Jun 11, 2013 0.2542 0.2700 0.2360 0.2500 77,900 +0.00(+0.00%)
Jun 10, 2013 0.2520 0.2750 0.2500 0.2500 104,200 -0.02(-5.66%)
Jun 07, 2013 0.2750 0.2900 0.2630 0.2650 149,824 -0.01(-3.64%)
Jun 06, 2013 0.2550 0.2836 0.2500 0.2750 82,740 +0.02(+7.93%)
Jun 05, 2013 0.2495 0.2548 0.2490 0.2548 58,900 +0.00(+1.92%)
Jun 04, 2013 0.2493 0.2565 0.2490 0.2500 140,100 -0.01(-2.53%)
Jun 03, 2013 0.2420 0.2960 0.2220 0.2565 278,245 +0.03(+15.54%)
May 31, 2013 0.2400 0.2430 0.2220 0.2220 185,200 -0.02(-6.72%)
May 30, 2013 0.2270 0.2400 0.2220 0.2380 177,371 +0.02(+8.18%)
May 29, 2013 0.2330 0.2340 0.2200 0.2200 46,000 -0.01(-3.08%)
May 28, 2013 0.2280 0.2280 0.2110 0.2270 146,846 -0.00(-0.35%)
May 24, 2013 0.2300 0.2330 0.2278 0.2278 286,400 +0.01(+2.61%)
May 23, 2013 0.2249 0.2370 0.2220 0.2220 248,475 -0.01(-4.31%)
May 22, 2013 0.2252 0.2360 0.2252 0.2320 52,500 +0.00(+0.83%)
May 21, 2013 0.2400 0.2400 0.2250 0.2301 84,293 -0.01(-4.12%)
May 20, 2013 0.2440 0.2440 0.2400 0.2400 24,810 -0.00(-0.83%)
May 17, 2013 0.2375 0.2420 0.2300 0.2420 41,710 +0.01(+5.22%)
May 16, 2013 0.2410 0.2420 0.2300 0.2300 42,880 +0.00(+0.00%)
May 15, 2013 0.2430 0.2460 0.2300 0.2300 67,750 -0.00(-2.13%)
May 13, 2013 0.2430 0.2430 0.2300 0.2350 132,415 -0.00(-1.14%)
May 10, 2013 0.2471 0.2471 0.2377 0.2377 72,370 +0.00(+1.93%)
May 09, 2013 0.2490 0.2500 0.2332 0.2332 73,600 -0.02(-6.35%)
May 08, 2013 0.2380 0.2490 0.2300 0.2490 54,954 +0.01(+4.62%)
May 07, 2013 0.2430 0.2430 0.2300 0.2380 25,825 +0.00(+0.00%)
May 06, 2013 0.2404 0.2577 0.2370 0.2380 213,669 +0.01(+3.48%)
May 03, 2013 0.2390 0.2420 0.2258 0.2300 121,201 -0.01(-4.17%)
May 02, 2013 0.2425 0.2430 0.2300 0.2400 238,959 -0.01(-3.23%)
May 01, 2013 0.2580 0.2580 0.2300 0.2480 200,828 -0.01(-3.50%)
Apr 30, 2013 0.2414 0.2580 0.2330 0.2570 108,800 +0.02(+7.08%)
Apr 29, 2013 0.2410 0.2449 0.2280 0.2400 221,875 +0.01(+4.35%)
Apr 26, 2013 0.2470 0.2500 0.2300 0.2300 58,201 -0.01(-6.12%)
Apr 25, 2013 0.2305 0.2560 0.2305 0.2450 215,650 +0.02(+8.55%)
Apr 24, 2013 0.2315 0.2500 0.2237 0.2257 199,223 -0.01(-5.56%)
Apr 23, 2013 0.2500 0.2930 0.2360 0.2390 647,768 -0.03(-9.81%)
Apr 22, 2013 0.2830 0.2830 0.2650 0.2650 46,399 -0.02(-6.36%)
Apr 19, 2013 0.2710 0.2830 0.2510 0.2830 141,530 +0.02(+6.15%)
Apr 18, 2013 0.3100 0.3200 0.2657 0.2666 193,864 -0.04(-14.00%)
Apr 17, 2013 0.2895 0.3116 0.2895 0.3100 48,320 +0.02(+5.26%)
Apr 16, 2013 0.2930 0.3080 0.2930 0.2945 33,499 +0.00(+1.55%)
Apr 15, 2013 0.3050 0.3050 0.2900 0.2900 233,730 -0.04(-11.04%)
Apr 12, 2013 0.3200 0.3260 0.3050 0.3260 81,275 +0.00(+1.40%)
Apr 11, 2013 0.3142 0.3370 0.3142 0.3215 16,828 +0.00(+0.47%)
Apr 10, 2013 0.3305 0.3337 0.3190 0.3200 66,700 -0.01(-3.03%)
Apr 09, 2013 0.3390 0.3390 0.3140 0.3300 63,640 +0.00(+0.00%)
Apr 08, 2013 0.3380 0.3380 0.3215 0.3300 29,415 +0.01(+3.13%)
Apr 05, 2013 0.3290 0.3320 0.3121 0.3200 93,126 -0.01(-3.03%)
Apr 04, 2013 0.3250 0.3430 0.3200 0.3300 110,550 -0.00(-0.12%)
Apr 03, 2013 0.3330 0.3429 0.3270 0.3304 45,950 -0.02(-5.60%)
Apr 02, 2013 0.3400 0.3631 0.3350 0.3500 45,500 -0.01(-2.78%)
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.