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 31, 2017 0.2517 0.2532 0.2416 0.2517 30,400 +0.01(+4.01%)
Jan 30, 2017 0.2410 0.2540 0.2400 0.2420 119,322 -0.02(-6.92%)
Jan 27, 2017 0.2600 0.2601 0.2600 0.2600 66,930 +0.00(+0.89%)
Jan 26, 2017 0.2520 0.2630 0.2500 0.2577 49,199 +0.00(+1.26%)
Jan 25, 2017 0.2512 0.2649 0.2466 0.2545 98,500 -0.01(-4.32%)
Jan 24, 2017 0.2622 0.2660 0.2591 0.2660 58,800 +0.00(+0.00%)
Jan 23, 2017 0.2588 0.2660 0.2542 0.2660 75,510 +0.01(+2.78%)
Jan 20, 2017 0.2590 0.2630 0.2588 0.2588 12,740 -0.00(-0.46%)
Jan 19, 2017 0.2589 0.2600 0.2458 0.2600 33,942 +0.01(+2.08%)
Jan 18, 2017 0.2698 0.2698 0.2500 0.2547 63,103 -0.02(-5.67%)
Jan 17, 2017 0.2700 0.2780 0.2600 0.2700 142,792 +0.01(+3.85%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
Jan 12, 2017 0.2700 0.2700 0.2500 0.2646 60,900 -0.00(-1.08%)
Jan 11, 2017 0.2654 0.2700 0.2597 0.2675 11,309 +0.00(+0.38%)
Jan 10, 2017 0.2700 0.2700 0.2525 0.2665 47,230 -0.00(-1.30%)
Jan 09, 2017 0.2560 0.2700 0.2560 0.2700 195,200 +0.01(+4.01%)
Jan 06, 2017 0.2600 0.2700 0.2500 0.2596 84,400 -0.01(-2.52%)
Jan 05, 2017 0.2672 0.2744 0.2655 0.2663 41,085 +0.00(+0.53%)
Jan 04, 2017 0.2550 0.2672 0.2550 0.2649 150,410 +0.01(+3.80%)
Jan 03, 2017 0.2380 0.2552 0.2300 0.2552 32,888 +0.01(+4.89%)
Dec 30, 2016 0.2433 0.2433 0.2433 0 +0.02(+9.59%)
Dec 29, 2016 0.2341 0.2360 0.2220 0.2220 110,100 -0.01(-5.29%)
Dec 28, 2016 0.2310 0.2379 0.2250 0.2344 179,272 -0.00(-1.92%)
Dec 27, 2016 0.2255 0.2400 0.2255 0.2390 60,620 +0.00(+0.76%)
Dec 23, 2016 0.2372 0.2372 0.2372 0 +0.00(+0.76%)
Dec 22, 2016 0.2320 0.2396 0.2290 0.2354 68,545 -0.00(-1.92%)
Dec 21, 2016 0.2259 0.2400 0.2222 0.2400 70,000 +0.00(+1.27%)
Dec 20, 2016 0.2244 0.2370 0.2230 0.2370 228,900 +0.01(+5.80%)
Dec 19, 2016 0.2215 0.2253 0.2186 0.2240 77,300 +0.00(+1.82%)
Dec 16, 2016 0.2260 0.2374 0.2189 0.2200 56,950 -0.02(-7.49%)
Dec 15, 2016 0.2448 0.2448 0.2254 0.2378 21,325 -0.01(-3.84%)
Dec 14, 2016 0.2480 0.2560 0.2400 0.2473 51,200 +0.02(+7.94%)
Dec 13, 2016 0.2274 0.2532 0.2274 0.2291 41,150 -0.01(-4.54%)
Dec 12, 2016 0.2330 0.2420 0.2321 0.2400 28,410 +0.00(+0.00%)
Dec 09, 2016 0.2320 0.2450 0.2320 0.2400 64,700 +0.00(+0.00%)
Dec 08, 2016 0.2367 0.2400 0.2300 0.2400 144,050 -0.01(-2.76%)
Dec 07, 2016 0.2307 0.2468 0.2307 0.2468 42,400 +0.00(+0.08%)
Dec 06, 2016 0.2464 0.2466 0.2464 0.2466 700 -0.00(-1.83%)
Dec 05, 2016 0.2469 0.2512 0.2300 0.2512 163,591 +0.00(+1.70%)
Dec 02, 2016 0.2431 0.2470 0.2244 0.2470 87,000 +0.01(+3.61%)
Dec 01, 2016 0.2320 0.2400 0.2300 0.2384 29,050 +0.00(+0.85%)
Nov 30, 2016 0.2296 0.2367 0.2296 0.2364 40,000 -0.01(-3.63%)
Nov 29, 2016 0.2420 0.2530 0.2300 0.2453 58,434 -0.01(-2.54%)
Nov 28, 2016 0.2400 0.2569 0.2400 0.2517 146,453 +0.01(+4.87%)
Nov 25, 2016 0.2465 0.2497 0.2331 0.2400 14,800 +0.02(+7.00%)
Nov 23, 2016 0.2243 0.2243 0.2243 0 -0.01(-6.15%)
Nov 22, 2016 0.2290 0.2400 0.2290 0.2390 58,520 -0.00(-0.42%)
Nov 21, 2016 0.2317 0.2491 0.2310 0.2400 17,500 -0.00(-1.87%)
Nov 18, 2016 0.2446 0.2446 0.2446 0.2446 2,500 +0.00(+1.06%)
Nov 17, 2016 0.2423 0.2423 0.2382 0.2420 81,917 +0.00(+0.83%)
Nov 16, 2016 0.2551 0.2588 0.2330 0.2400 58,000 -0.01(-4.00%)
Nov 15, 2016 0.2010 0.2500 0.2010 0.2500 437,548 +0.05(+22.01%)
Nov 14, 2016 0.2100 0.2157 0.1942 0.2049 307,476 -0.02(-8.32%)
Nov 11, 2016 0.2260 0.2311 0.2160 0.2235 44,000 -0.01(-5.97%)
Nov 10, 2016 0.2339 0.2377 0.2300 0.2377 45,409 +0.00(+0.81%)
Nov 09, 2016 0.2540 0.2540 0.2202 0.2358 43,750 -0.01(-2.56%)
Nov 08, 2016 0.2150 0.2420 0.2150 0.2420 33,825 +0.02(+6.94%)
Nov 07, 2016 0.2185 0.2313 0.2180 0.2263 37,550 +0.00(+0.22%)
Nov 04, 2016 0.2187 0.2258 0.2110 0.2258 69,175 -0.00(-1.83%)
Nov 03, 2016 0.2220 0.2300 0.2173 0.2300 28,327 +0.00(+0.13%)
Nov 02, 2016 0.2336 0.2375 0.2260 0.2297 64,000 -0.01(-3.00%)
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.