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

Ucore Rare Metals (OP: UURAF )

0.4629 -0.0186 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 0.3060 0.3150 0.3000 0.3150 67,647 +0.00(+0.96%)
Jun 29, 2016 0.2890 0.3120 0.2890 0.3120 30,466 +0.02(+7.96%)
Jun 28, 2016 0.2932 0.2932 0.2794 0.2890 65,650 -0.00(-0.38%)
Jun 27, 2016 0.3160 0.3167 0.2722 0.2901 349,895 -0.02(-7.02%)
Jun 24, 2016 0.3144 0.3221 0.2985 0.3120 95,700 -0.01(-2.50%)
Jun 23, 2016 0.3200 0.3200 0.3110 0.3200 22,830 +0.00(+0.00%)
Jun 22, 2016 0.3315 0.3315 0.3150 0.3200 196,223 -0.02(-5.27%)
Jun 21, 2016 0.3300 0.3378 0.3300 0.3378 9,100 +0.00(+0.03%)
Jun 20, 2016 0.3200 0.3377 0.3200 0.3377 27,450 +0.01(+2.33%)
Jun 17, 2016 0.3100 0.3300 0.3100 0.3300 72,100 +0.00(+1.29%)
Jun 16, 2016 0.3290 0.3310 0.3200 0.3258 108,762 -0.00(-0.67%)
Jun 15, 2016 0.3250 0.3350 0.3200 0.3280 73,800 -0.00(-0.24%)
Jun 14, 2016 0.3200 0.3328 0.3200 0.3288 56,500 +0.00(+0.86%)
Jun 13, 2016 0.3200 0.3410 0.3150 0.3260 110,514 -0.01(-1.60%)
Jun 10, 2016 0.3350 0.3377 0.3200 0.3313 74,400 -0.00(-0.33%)
Jun 09, 2016 0.3334 0.3500 0.3219 0.3324 31,926 +0.00(+0.73%)
Jun 08, 2016 0.3500 0.3500 0.3200 0.3300 102,044 -0.02(-5.71%)
Jun 07, 2016 0.3280 0.3500 0.3280 0.3500 285,319 +0.03(+9.37%)
Jun 06, 2016 0.3230 0.3292 0.3093 0.3200 124,325 +0.00(+0.00%)
Jun 03, 2016 0.3100 0.3250 0.3100 0.3200 37,130 +0.01(+3.19%)
Jun 02, 2016 0.3070 0.3177 0.3000 0.3101 51,800 +0.00(+1.18%)
Jun 01, 2016 0.3080 0.3150 0.3000 0.3065 163,555 +0.00(+0.16%)
May 31, 2016 0.3000 0.3060 0.2680 0.3060 58,596 +0.01(+2.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
May 26, 2016 0.2940 0.2965 0.2850 0.2965 44,000 -0.00(-1.30%)
May 25, 2016 0.2860 0.3090 0.2860 0.3004 25,500 +0.00(+0.13%)
May 24, 2016 0.2800 0.3110 0.2800 0.3000 117,731 +0.02(+7.14%)
May 23, 2016 0.2600 0.2800 0.2550 0.2800 44,000 +0.00(+1.12%)
May 20, 2016 0.2789 0.2800 0.2726 0.2769 27,100 -0.00(-1.11%)
May 19, 2016 0.2730 0.2800 0.2594 0.2800 36,900 +0.01(+2.68%)
May 18, 2016 0.2766 0.2798 0.2600 0.2727 68,822 -0.00(-0.18%)
May 17, 2016 0.2782 0.2800 0.2600 0.2732 73,847 +0.01(+2.71%)
May 16, 2016 0.2825 0.2850 0.2600 0.2660 96,867 -0.01(-5.00%)
May 13, 2016 0.2900 0.2900 0.2712 0.2800 77,000 -0.01(-3.45%)
May 12, 2016 0.3188 0.3198 0.2900 0.2900 133,750 -0.02(-7.64%)
May 11, 2016 0.3160 0.3170 0.3000 0.3140 167,356 -0.01(-3.98%)
May 10, 2016 0.3113 0.3270 0.3061 0.3270 268,168 +0.02(+6.17%)
May 09, 2016 0.2867 0.3080 0.2867 0.3080 439,390 +0.02(+8.41%)
May 06, 2016 0.2843 0.2970 0.2841 0.2841 204,228 -0.01(-2.03%)
May 05, 2016 0.2769 0.2900 0.2750 0.2900 35,234 +0.02(+8.61%)
May 04, 2016 0.2733 0.2750 0.2650 0.2670 74,000 -0.01(-3.61%)
May 03, 2016 0.2606 0.2770 0.2543 0.2770 113,955 +0.02(+6.54%)
May 02, 2016 0.2700 0.2732 0.2540 0.2600 307,761 -0.01(-3.67%)
Apr 29, 2016 0.2700 0.2806 0.2699 0.2699 128,316 -0.00(-0.04%)
Apr 28, 2016 0.2806 0.2849 0.2610 0.2700 72,592 -0.02(-5.69%)
Apr 27, 2016 0.2940 0.2940 0.2824 0.2863 83,162 +0.00(+0.81%)
Apr 26, 2016 0.2722 0.2840 0.2722 0.2840 53,350 +0.01(+3.27%)
Apr 25, 2016 0.2760 0.2770 0.2710 0.2750 60,740 +0.00(+0.00%)
Apr 22, 2016 0.2640 0.2750 0.2640 0.2750 74,081 +0.00(+0.00%)
Apr 21, 2016 0.2710 0.2800 0.2670 0.2750 127,590 -0.00(-0.40%)
Apr 20, 2016 0.2780 0.2800 0.2669 0.2761 71,200 +0.01(+3.88%)
Apr 19, 2016 0.2818 0.2850 0.2658 0.2658 153,697 -0.00(-1.56%)
Apr 18, 2016 0.2584 0.2850 0.2546 0.2700 98,525 +0.01(+4.65%)
Apr 15, 2016 0.2740 0.2740 0.2540 0.2580 17,000 -0.00(-1.86%)
Apr 14, 2016 0.2785 0.2787 0.2460 0.2629 104,940 -0.01(-4.82%)
Apr 13, 2016 0.2870 0.2870 0.2762 0.2762 122,180 +0.00(+0.44%)
Apr 12, 2016 0.2600 0.2900 0.2530 0.2750 165,150 +0.02(+8.61%)
Apr 11, 2016 0.2560 0.2647 0.2520 0.2532 50,928 -0.01(-4.34%)
Apr 08, 2016 0.2600 0.2659 0.2600 0.2647 13,500 +0.00(+0.27%)
Apr 07, 2016 0.2600 0.2640 0.2600 0.2640 24,474 +0.01(+2.37%)
Apr 06, 2016 0.2750 0.2750 0.2450 0.2579 86,350 -0.01(-3.77%)
Apr 05, 2016 0.2680 0.2770 0.2673 0.2680 124,614 -0.00(-0.04%)
Apr 04, 2016 0.2529 0.2687 0.2529 0.2681 78,477 +0.00(+1.59%)
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.