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

Ucore Rare Metals (OP: UURAF )

0.5233 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Jul 31, 2017 0.2223 0.2300 0.2221 0.2263 13,695 -0.00(-0.61%)
Jul 28, 2017 0.2267 0.2277 0.2151 0.2277 10,900 -0.00(-1.34%)
Jul 27, 2017 0.2230 0.2308 0.2150 0.2308 55,400 +0.00(+1.36%)
Jul 26, 2017 0.2172 0.2310 0.2100 0.2277 120,500 +0.01(+2.34%)
Jul 25, 2017 0.2300 0.2345 0.2100 0.2225 200,852 -0.01(-4.87%)
Jul 24, 2017 0.2349 0.2349 0.2339 0.2339 1,500 +0.00(+1.70%)
Jul 21, 2017 0.2275 0.2300 0.2214 0.2300 20,780 +0.00(+0.88%)
Jul 20, 2017 0.2400 0.2431 0.2250 0.2280 61,304 -0.01(-5.00%)
Jul 19, 2017 0.2362 0.2400 0.2300 0.2400 9,620 +0.01(+4.35%)
Jul 18, 2017 0.2281 0.2390 0.2281 0.2300 47,050 -0.00(-0.82%)
Jul 17, 2017 0.2320 0.2320 0.2261 0.2319 7,893 -0.00(-1.15%)
Jul 14, 2017 0.2349 0.2372 0.2274 0.2346 66,669 -0.01(-2.25%)
Jul 13, 2017 0.2350 0.2400 0.2200 0.2400 101,320 +0.00(+0.84%)
Jul 12, 2017 0.2200 0.2390 0.2200 0.2380 58,201 +0.01(+3.48%)
Jul 11, 2017 0.2312 0.2330 0.2260 0.2300 7,940 -0.00(-0.43%)
Jul 10, 2017 0.2267 0.2310 0.2200 0.2310 41,810 +0.00(+1.36%)
Jul 07, 2017 0.2352 0.2379 0.2234 0.2279 65,990 -0.00(-0.87%)
Jul 06, 2017 0.2440 0.2500 0.2295 0.2299 133,606 -0.01(-5.78%)
Jul 05, 2017 0.2429 0.2510 0.2400 0.2440 127,507 -0.01(-3.94%)
Jul 03, 2017 0.2500 0.2550 0.2500 0.2540 37,150 +0.01(+3.50%)
Jun 30, 2017 0.2312 0.2500 0.2293 0.2454 470,189 +0.02(+6.70%)
Jun 29, 2017 0.2147 0.2300 0.2147 0.2300 167,249 +0.00(+0.70%)
Jun 28, 2017 0.2300 0.2300 0.2216 0.2284 34,000 -0.00(-0.70%)
Jun 27, 2017 0.2216 0.2300 0.2140 0.2300 47,875 +0.01(+4.55%)
Jun 26, 2017 0.2090 0.2250 0.2090 0.2200 74,340 +0.01(+5.21%)
Jun 23, 2017 0.2200 0.2200 0.2091 0.2091 32,378 -0.01(-5.21%)
Jun 22, 2017 0.2277 0.2277 0.2098 0.2206 46,756 -0.00(-0.64%)
Jun 21, 2017 0.2200 0.2267 0.2200 0.2220 4,000 -0.00(-1.03%)
Jun 20, 2017 0.2190 0.2260 0.2100 0.2243 164,820 +0.01(+2.42%)
Jun 19, 2017 0.2150 0.2200 0.2150 0.2190 30,940 +0.01(+2.38%)
Jun 16, 2017 0.2190 0.2190 0.2100 0.2139 11,678 +0.00(+0.19%)
Jun 15, 2017 0.2170 0.2170 0.2079 0.2135 4,245 -0.00(-2.06%)
Jun 14, 2017 0.2181 0.2200 0.2151 0.2180 5,700 +0.00(+0.00%)
Jun 13, 2017 0.2100 0.2190 0.2100 0.2180 21,800 +0.00(+1.40%)
Jun 12, 2017 0.1950 0.2150 0.1950 0.2150 53,424 +0.00(+1.90%)
Jun 09, 2017 0.2100 0.2110 0.1977 0.2110 114,663 +0.00(+0.57%)
Jun 08, 2017 0.2100 0.2100 0.2094 0.2098 9,750 +0.01(+4.90%)
Jun 07, 2017 0.2080 0.2110 0.1960 0.2000 47,300 -0.01(-2.91%)
Jun 06, 2017 0.2040 0.2080 0.1981 0.2060 38,300 +0.00(+0.49%)
Jun 05, 2017 0.1830 0.2080 0.1825 0.2050 118,171 +0.02(+12.03%)
Jun 02, 2017 0.1968 0.1990 0.1825 0.1830 62,300 -0.02(-10.30%)
Jun 01, 2017 0.1959 0.2040 0.1950 0.2040 34,702 -0.00(-1.02%)
May 31, 2017 0.2092 0.2129 0.2039 0.2061 18,231 -0.01(-3.51%)
May 30, 2017 0.2135 0.2142 0.2050 0.2136 25,420 +0.01(+3.19%)
May 26, 2017 0.2043 0.2100 0.2000 0.2070 74,089 +0.00(+0.49%)
May 25, 2017 0.1916 0.2066 0.1800 0.2060 307,700 +0.01(+3.31%)
May 24, 2017 0.2000 0.2000 0.1903 0.1994 40,781 -0.00(-0.30%)
May 23, 2017 0.2003 0.2003 0.1980 0.2000 56,700 +0.00(+0.00%)
May 22, 2017 0.1940 0.2040 0.1940 0.2000 80,355 +0.00(+2.15%)
May 19, 2017 0.1952 0.1958 0.1952 0.1958 18,140 -0.00(-1.90%)
May 18, 2017 0.1996 0.1996 0.1900 0.1996 36,650 +0.00(+0.00%)
May 17, 2017 0.2034 0.2050 0.1900 0.1996 202,959 -0.01(-5.72%)
May 16, 2017 0.2132 0.2132 0.2010 0.2117 33,250 -0.00(-1.35%)
May 15, 2017 0.2032 0.2146 0.2032 0.2146 27,150 +0.01(+7.30%)
May 12, 2017 0.1900 0.2063 0.1900 0.2000 59,600 -0.00(-2.39%)
May 11, 2017 0.1944 0.2050 0.1920 0.2049 113,700 -0.00(-0.05%)
May 10, 2017 0.2070 0.2070 0.1940 0.2050 98,350 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.1945 0.2050 34,892 +0.00(+2.50%)
May 08, 2017 0.2003 0.2003 0.1962 0.2000 115,646 -0.00(-1.62%)
May 05, 2017 0.2024 0.2100 0.1988 0.2033 54,194 +0.00(+0.15%)
May 04, 2017 0.2169 0.2169 0.2030 0.2030 25,500 -0.01(-6.49%)
May 03, 2017 0.2100 0.2202 0.2042 0.2171 40,550 +0.01(+5.34%)
May 02, 2017 0.2050 0.2072 0.1987 0.2061 50,854 -0.00(-1.34%)
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.