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

Ucore Rare Metals (OP: UURAF )

0.5290 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Oct 31, 2012 0.5440 0.5550 0.5300 0.5450 57,581 +0.01(+1.49%)
Oct 26, 2012 0.5370 0.5370 0.5370 0 +0.00(+0.37%)
Oct 25, 2012 0.5410 0.5500 0.5300 0.5350 173,955 -0.00(-0.74%)
Oct 24, 2012 0.5250 0.5400 0.5250 0.5390 78,200 -0.01(-1.57%)
Oct 23, 2012 0.5750 0.5750 0.5280 0.5476 138,603 -0.03(-4.77%)
Oct 19, 2012 0.5925 0.5993 0.5700 0.5750 124,530 -0.03(-4.50%)
Oct 18, 2012 0.5970 0.6151 0.5860 0.6021 178,843 -0.01(-1.13%)
Oct 17, 2012 0.6060 0.6090 0.5800 0.6090 121,171 +0.02(+4.10%)
Oct 16, 2012 0.5680 0.5950 0.5630 0.5850 54,905 +0.01(+1.21%)
Oct 15, 2012 0.5880 0.5890 0.5680 0.5780 109,525 -0.02(-3.34%)
Oct 12, 2012 0.5370 0.5980 0.5250 0.5980 574,672 +0.08(+15.00%)
Oct 11, 2012 0.5680 0.5700 0.5120 0.5200 293,766 -0.04(-7.96%)
Oct 10, 2012 0.6003 0.6100 0.5500 0.5650 245,365 -0.04(-5.83%)
Oct 09, 2012 0.6200 0.6300 0.6000 0.6000 193,379 -0.03(-4.00%)
Oct 08, 2012 0.6260 0.6260 0.6100 0.6250 248,769 +0.02(+2.86%)
Oct 06, 2012 0.6320 0.6400 0.6020 0.6076 260,589 +0.00(+0.00%)
Oct 05, 2012 0.6320 0.6400 0.6020 0.6076 260,589 -0.01(-1.68%)
Oct 04, 2012 0.5921 0.6180 0.5522 0.6180 818,132 +0.06(+10.69%)
Oct 03, 2012 0.5590 0.6448 0.5500 0.5583 1,571,085 -0.00(-0.30%)
Oct 02, 2012 0.4150 0.5600 0.4070 0.5600 1,111,378 +0.16(+38.27%)
Oct 01, 2012 0.4230 0.4290 0.4050 0.4050 235,927 +0.02(+3.85%)
Sep 28, 2012 0.3960 0.3960 0.3900 0.3900 44,000 +0.00(+0.00%)
Sep 27, 2012 0.3890 0.3900 0.3890 0.3900 16,250 -0.00(-0.26%)
Sep 26, 2012 0.3800 0.3950 0.3800 0.3910 104,540 -0.00(-1.01%)
Sep 25, 2012 0.4050 0.4150 0.3949 0.3950 17,850 -0.01(-1.25%)
Sep 24, 2012 0.4040 0.4190 0.3930 0.4000 82,980 -0.01(-1.45%)
Sep 21, 2012 0.4200 0.4210 0.4000 0.4059 66,050 +0.01(+1.47%)
Sep 20, 2012 0.4200 0.4300 0.4000 0.4000 52,250 -0.02(-4.76%)
Sep 19, 2012 0.4283 0.4300 0.4100 0.4200 48,652 -0.01(-1.18%)
Sep 18, 2012 0.4260 0.4300 0.4100 0.4250 128,498 +0.01(+1.19%)
Sep 17, 2012 0.4000 0.4201 0.4000 0.4200 282,612 +0.02(+5.00%)
Sep 14, 2012 0.4106 0.4125 0.3900 0.4000 139,900 +0.00(+0.00%)
Sep 13, 2012 0.3967 0.4125 0.3966 0.4000 56,085 -0.01(-2.44%)
Sep 12, 2012 0.4060 0.4150 0.3966 0.4100 105,186 +0.01(+2.24%)
Sep 11, 2012 0.4190 0.4190 0.4010 0.4010 111,725 -0.01(-3.37%)
Sep 10, 2012 0.4250 0.4250 0.4110 0.4150 98,925 -0.01(-2.35%)
Sep 07, 2012 0.4150 0.4440 0.4150 0.4250 239,975 +0.02(+3.91%)
Sep 06, 2012 0.4150 0.4293 0.4090 0.4090 209,100 -0.00(-0.24%)
Sep 05, 2012 0.4140 0.4200 0.4030 0.4100 221,600 -0.00(-0.49%)
Sep 04, 2012 0.4080 0.4120 0.4001 0.4120 91,042 +0.01(+1.48%)
Aug 31, 2012 0.3973 0.4060 0.3900 0.4060 130,669 +0.02(+3.84%)
Aug 30, 2012 0.3990 0.3990 0.3910 0.3910 233,520 -0.01(-2.25%)
Aug 29, 2012 0.4060 0.4060 0.3899 0.4000 61,460 +0.00(+0.93%)
Aug 27, 2012 0.4015 0.4100 0.3850 0.3963 71,250 -0.01(-1.91%)
Aug 24, 2012 0.3980 0.4040 0.3770 0.4040 214,350 +0.02(+5.76%)
Aug 23, 2012 0.3910 0.3980 0.3780 0.3820 163,470 +0.01(+2.14%)
Aug 22, 2012 0.3700 0.3810 0.3620 0.3740 319,875 -0.01(-2.86%)
Aug 21, 2012 0.4110 0.4220 0.3768 0.3850 165,350 +0.01(+1.32%)
Aug 20, 2012 0.4225 0.4250 0.3600 0.3800 487,016 -0.03(-7.32%)
Aug 17, 2012 0.2958 0.4400 0.2760 0.4100 712,975 +0.12(+39.93%)
Aug 16, 2012 0.2890 0.2963 0.2700 0.2930 272,873 +0.01(+3.53%)
Aug 15, 2012 0.2800 0.2890 0.2800 0.2830 66,550 -0.01(-2.41%)
Aug 14, 2012 0.2880 0.2900 0.2798 0.2900 67,250 +0.00(+0.69%)
Aug 13, 2012 0.2850 0.2920 0.2710 0.2880 225,700 +0.01(+2.89%)
Aug 11, 2012 0.2811 0.2880 0.2710 0.2799 128,282 +0.00(+0.00%)
Aug 10, 2012 0.2811 0.2880 0.2710 0.2799 128,282 -0.00(-0.43%)
Aug 09, 2012 0.2849 0.2900 0.2811 0.2811 60,000 -0.01(-2.73%)
Aug 08, 2012 0.2770 0.2970 0.2770 0.2890 175,371 +0.01(+2.85%)
Aug 07, 2012 0.2660 0.2810 0.2600 0.2810 55,670 +0.02(+8.08%)
Aug 06, 2012 0.2595 0.3000 0.2570 0.2600 130,150 -0.02(-7.47%)
Aug 03, 2012 0.2924 0.2935 0.2667 0.2810 125,099 +0.01(+2.93%)
Aug 02, 2012 0.2700 0.2799 0.2630 0.2730 49,408 +0.00(+1.30%)
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.