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 (%)
Feb 28, 2011 1.036 1.160 1.036 1.140 542,501 +0.13(+12.87%)
Feb 25, 2011 0.9851 1.035 0.9851 1.010 286,079 +0.04(+4.18%)
Feb 24, 2011 0.9803 1.020 0.9500 0.9695 291,544 -0.05(-4.95%)
Feb 23, 2011 0.9648 1.022 0.9151 1.020 464,430 +0.03(+3.03%)
Feb 22, 2011 1.046 1.080 0.9530 0.9900 1,174,794 -0.07(-6.60%)
Feb 18, 2011 1.212 1.230 1.040 1.060 1,257,770 -0.08(-7.02%)
Feb 17, 2011 1.130 1.164 1.020 1.140 1,385,772 +0.08(+7.55%)
Feb 16, 2011 0.8653 1.072 0.8648 1.060 3,638,840 +0.20(+23.26%)
Feb 15, 2011 0.7729 0.8624 0.7665 0.8600 252,486 +0.08(+9.97%)
Feb 14, 2011 0.7858 0.7929 0.7628 0.7820 230,147 -0.00(-0.09%)
Feb 11, 2011 0.7972 0.8010 0.7500 0.7827 275,247 +0.00(+0.47%)
Feb 10, 2011 0.8059 0.8089 0.7759 0.7790 309,775 -0.02(-2.63%)
Feb 09, 2011 0.8200 0.8592 0.7883 0.8000 457,025 -0.01(-0.93%)
Feb 08, 2011 0.9064 0.9128 0.8075 0.8075 711,224 -0.09(-9.68%)
Feb 07, 2011 0.9043 0.9160 0.8839 0.8940 291,322 -0.00(-0.02%)
Feb 04, 2011 0.9060 0.9200 0.8668 0.8942 393,683 +0.02(+2.50%)
Feb 03, 2011 0.8734 0.9250 0.8600 0.8724 643,296 -0.00(-0.11%)
Feb 02, 2011 0.8128 0.8734 0.7756 0.8734 415,191 +0.07(+8.62%)
Feb 01, 2011 0.7693 0.8110 0.7289 0.8041 607,672 +0.06(+7.87%)
Jan 31, 2011 0.8047 0.8059 0.7449 0.7454 203,306 -0.05(-5.96%)
Jan 28, 2011 0.7974 0.8071 0.7474 0.7926 258,639 -0.01(-1.15%)
Jan 27, 2011 0.8497 0.8605 0.7917 0.8018 260,812 -0.04(-4.55%)
Jan 26, 2011 0.8367 0.8670 0.8108 0.8400 258,311 +0.02(+1.82%)
Jan 25, 2011 0.8933 0.8966 0.7883 0.8250 434,194 -0.07(-7.30%)
Jan 24, 2011 0.8518 0.9000 0.8092 0.8900 646,988 +0.06(+7.23%)
Jan 21, 2011 0.8194 0.8885 0.8107 0.8300 454,134 +0.04(+5.73%)
Jan 20, 2011 0.7420 0.7997 0.6900 0.7850 649,913 +0.01(+1.11%)
Jan 19, 2011 0.8325 0.8490 0.7496 0.7764 697,071 -0.07(-8.70%)
Jan 18, 2011 0.8948 0.9142 0.8409 0.8504 813,772 -0.06(-7.06%)
Jan 14, 2011 0.9403 1.034 0.8714 0.9150 2,086,373 -0.02(-1.61%)
Jan 13, 2011 0.8832 0.9300 0.8553 0.9300 649,996 +0.03(+3.89%)
Jan 12, 2011 0.8249 0.9470 0.8185 0.8952 690,252 +0.07(+8.96%)
Jan 11, 2011 0.7734 0.8420 0.7221 0.8216 718,195 +0.10(+13.84%)
Jan 10, 2011 0.6996 0.7320 0.6796 0.7217 349,480 +0.03(+3.69%)
Jan 07, 2011 0.7088 0.7100 0.6828 0.6960 256,115 -0.01(-1.56%)
Jan 06, 2011 0.7345 0.7400 0.6776 0.7070 518,479 -0.02(-2.60%)
Jan 05, 2011 0.7453 0.7674 0.6950 0.7259 380,146 -0.03(-3.75%)
Jan 04, 2011 0.7400 0.7879 0.6758 0.7542 1,049,182 -0.01(-0.76%)
Jan 03, 2011 0.7300 0.7740 0.6730 0.7600 405,586 +0.07(+10.14%)
Dec 31, 2010 0.6972 0.7083 0.6700 0.6900 356,857 +0.02(+2.50%)
Dec 30, 2010 0.7256 0.7355 0.6667 0.6732 862,864 -0.03(-3.83%)
Dec 29, 2010 0.6628 0.7032 0.6529 0.7000 2,965,870 +0.03(+4.48%)
Dec 28, 2010 0.6750 0.7508 0.6500 0.6700 993,875 +0.04(+6.35%)
Dec 27, 2010 0.6400 0.6949 0.5800 0.6300 293,784 +0.01(+2.02%)
Dec 23, 2010 0.5852 0.6374 0.5701 0.6175 687,616 +0.04(+6.47%)
Dec 22, 2010 0.5148 0.5851 0.5085 0.5800 706,995 +0.06(+12.03%)
Dec 21, 2010 0.4744 0.5435 0.4728 0.5177 362,600 +0.02(+4.21%)
Dec 20, 2010 0.5147 0.5256 0.4940 0.4968 205,955 +0.01(+1.39%)
Dec 17, 2010 0.4865 0.5074 0.4765 0.4900 127,100 -0.01(-1.01%)
Dec 16, 2010 0.4710 0.4997 0.4699 0.4950 70,650 +0.03(+5.34%)
Dec 15, 2010 0.4804 0.5013 0.4610 0.4699 333,625 -0.02(-3.11%)
Dec 14, 2010 0.5179 0.5179 0.4810 0.4850 229,133 -0.04(-6.73%)
Dec 13, 2010 0.5438 0.5440 0.5200 0.5200 146,789 +0.01(+1.54%)
Dec 10, 2010 0.5418 0.5579 0.5119 0.5121 202,699 -0.05(-8.13%)
Dec 09, 2010 0.5787 0.5800 0.5409 0.5574 156,512 -0.00(-0.45%)
Dec 08, 2010 0.5602 0.5766 0.5290 0.5599 119,362 -0.02(-3.15%)
Dec 07, 2010 0.5700 0.5810 0.5515 0.5781 210,286 +0.01(+2.41%)
Dec 06, 2010 0.5710 0.5808 0.5234 0.5645 698,654 -0.02(-2.84%)
Dec 03, 2010 0.5309 0.5915 0.5145 0.5810 339,070 +0.06(+11.73%)
Dec 02, 2010 0.5020 0.5227 0.4885 0.5200 355,260 +0.03(+6.34%)
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.