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

Ucore Rare Metals (OP: UURAF )

0.5023 -0.0210 (-4.01%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
Nov 30, 2015 0.1839 0.1894 0.1783 0.1800 68,275 +0.00(+2.74%)
Nov 27, 2015 0.1810 0.1849 0.1752 0.1752 22,100 -0.00(-1.90%)
Nov 25, 2015 0.1786 0.1786 0.1786 0 -0.01(-5.50%)
Nov 24, 2015 0.1900 0.1951 0.1890 0.1890 21,200 +0.00(+0.25%)
Nov 23, 2015 0.1860 0.1888 0.1860 0.1885 9,668 +0.01(+4.73%)
Nov 20, 2015 0.1800 0.1800 0.1800 0.1800 60,000 -0.01(-5.26%)
Nov 19, 2015 0.1940 0.1940 0.1870 0.1900 24,250 +0.00(+0.00%)
Nov 18, 2015 0.1900 0.1900 0.1860 0.1900 24,400 -0.00(-2.06%)
Nov 17, 2015 0.1883 0.1940 0.1870 0.1940 25,500 +0.01(+7.78%)
Nov 16, 2015 0.1860 0.1940 0.1800 0.1800 100,200 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.1950 0.1793 0.1800 62,575 -0.01(-5.26%)
Nov 12, 2015 0.1730 0.1950 0.1730 0.1900 51,500 +0.00(+0.00%)
Nov 11, 2015 0.1900 0.1900 0.1900 0.1900 19,722 -0.01(-2.56%)
Nov 10, 2015 0.1950 0.1950 0.1900 0.1950 18,715 +0.01(+2.63%)
Nov 09, 2015 0.1950 0.1950 0.1900 0.1900 50,150 +0.00(+0.00%)
Nov 06, 2015 0.1933 0.1933 0.1900 0.1900 23,748 -0.01(-3.36%)
Nov 05, 2015 0.1939 0.1999 0.1840 0.1966 27,500 +0.01(+6.27%)
Nov 04, 2015 0.1700 0.1900 0.1700 0.1850 162,200 +0.01(+6.20%)
Nov 03, 2015 0.1710 0.1776 0.1700 0.1742 168,047 -0.02(-8.80%)
Nov 02, 2015 0.1800 0.1933 0.1760 0.1910 144,188 -0.00(-1.19%)
Oct 30, 2015 0.1691 0.1970 0.1691 0.1933 68,900 +0.02(+13.71%)
Oct 29, 2015 0.1700 0.1748 0.1700 0.1700 195,450 +0.01(+3.03%)
Oct 28, 2015 0.1650 0.1700 0.1600 0.1650 233,235 +0.00(+0.00%)
Oct 27, 2015 0.1650 0.1700 0.1600 0.1650 56,228 -0.00(-2.08%)
Oct 26, 2015 0.1500 0.1685 0.1500 0.1685 316,455 +0.02(+12.33%)
Oct 23, 2015 0.1595 0.1700 0.1500 0.1500 196,023 -0.01(-5.06%)
Oct 22, 2015 0.1666 0.1666 0.1550 0.1580 39,181 -0.00(-0.32%)
Oct 21, 2015 0.1630 0.1700 0.1585 0.1585 37,730 -0.01(-5.71%)
Oct 20, 2015 0.1800 0.1800 0.1600 0.1681 101,757 +0.00(+2.50%)
Oct 19, 2015 0.1600 0.1700 0.1524 0.1640 211,850 +0.00(+1.19%)
Oct 16, 2015 0.1700 0.1770 0.1600 0.1621 94,460 -0.00(-1.78%)
Oct 15, 2015 0.1800 0.1800 0.1650 0.1650 196,768 -0.01(-7.15%)
Oct 14, 2015 0.1798 0.1880 0.1750 0.1777 59,525 -0.00(-1.06%)
Oct 13, 2015 0.1710 0.1843 0.1710 0.1796 87,588 -0.00(-0.22%)
Oct 12, 2015 0.1900 0.1960 0.1800 0.1800 90,930 +0.00(+0.22%)
Oct 09, 2015 0.1945 0.2000 0.1796 0.1796 238,620 -0.02(-7.90%)
Oct 08, 2015 0.1941 0.1950 0.1900 0.1950 9,800 +0.01(+2.63%)
Oct 07, 2015 0.1900 0.1950 0.1850 0.1900 105,201 -0.00(-2.26%)
Oct 06, 2015 0.1977 0.2016 0.1880 0.1944 64,530 +0.00(+2.32%)
Oct 05, 2015 0.1900 0.2011 0.1880 0.1900 93,540 +0.00(+0.00%)
Oct 02, 2015 0.1890 0.1900 0.1850 0.1900 16,221 +0.01(+2.70%)
Oct 01, 2015 0.1930 0.1946 0.1820 0.1850 52,600 +0.00(+0.00%)
Sep 30, 2015 0.1800 0.1940 0.1800 0.1850 84,600 +0.00(+0.00%)
Sep 29, 2015 0.1894 0.1930 0.1850 0.1850 53,972 +0.01(+2.78%)
Sep 28, 2015 0.1950 0.1966 0.1800 0.1800 96,842 -0.02(-9.23%)
Sep 25, 2015 0.2080 0.2080 0.1900 0.1983 22,932 -0.01(-4.66%)
Sep 24, 2015 0.1900 0.2080 0.1900 0.2080 132,355 +0.02(+9.47%)
Sep 23, 2015 0.1976 0.1976 0.1900 0.1900 31,400 +0.00(+0.00%)
Sep 22, 2015 0.1900 0.2080 0.1900 0.1900 33,625 -0.01(-5.94%)
Sep 21, 2015 0.1975 0.2020 0.1920 0.2020 58,349 +0.00(+1.51%)
Sep 18, 2015 0.2154 0.2230 0.1990 0.1990 23,500 -0.00(-0.50%)
Sep 17, 2015 0.2110 0.2180 0.2000 0.2000 27,747 -0.01(-4.76%)
Sep 16, 2015 0.2070 0.2146 0.1960 0.2100 140,349 +0.00(+0.53%)
Sep 15, 2015 0.2096 0.2100 0.1900 0.2089 63,464 +0.01(+7.13%)
Sep 14, 2015 0.2085 0.2121 0.1950 0.1950 171,127 -0.01(-2.50%)
Sep 11, 2015 0.2100 0.2176 0.2000 0.2000 62,436 -0.01(-4.76%)
Sep 10, 2015 0.2250 0.2250 0.2084 0.2100 152,939 -0.01(-4.59%)
Sep 09, 2015 0.2150 0.2250 0.2150 0.2201 24,933 +0.01(+4.81%)
Sep 08, 2015 0.2170 0.2170 0.2000 0.2100 97,815 -0.00(-1.87%)
Sep 04, 2015 0.2140 0.2140 0.2140 0 -0.01(-2.73%)
Sep 03, 2015 0.2170 0.2200 0.2100 0.2200 99,625 +0.00(+0.92%)
Sep 02, 2015 0.2200 0.2267 0.2100 0.2180 75,859 +0.00(+0.00%)
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.