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, 2013 0.4600 0.4820 0.4600 0.4600 64,188 +0.00(+0.00%)
Jan 30, 2013 0.4640 0.4750 0.4600 0.4600 65,150 +0.00(+0.00%)
Jan 29, 2013 0.4600 0.4670 0.4500 0.4600 120,223 -0.01(-1.08%)
Jan 28, 2013 0.4930 0.4930 0.4540 0.4650 227,975 -0.01(-3.12%)
Jan 25, 2013 0.4800 0.4800 0.4660 0.4800 171,292 +0.00(+0.42%)
Jan 24, 2013 0.4767 0.4830 0.4640 0.4780 139,615 -0.02(-3.24%)
Jan 23, 2013 0.4880 0.4940 0.4750 0.4940 103,635 +0.01(+2.92%)
Jan 22, 2013 0.4856 0.4900 0.4780 0.4800 83,425 +0.00(+0.42%)
Jan 18, 2013 0.4716 0.4800 0.4630 0.4780 131,935 -0.00(-0.42%)
Jan 17, 2013 0.4770 0.4807 0.4700 0.4800 181,800 +0.01(+1.05%)
Jan 16, 2013 0.4790 0.4800 0.4610 0.4750 171,495 +0.00(+0.21%)
Jan 15, 2013 0.4660 0.4840 0.4620 0.4740 77,161 +0.02(+4.45%)
Jan 14, 2013 0.4800 0.4800 0.4500 0.4538 112,100 -0.02(-4.06%)
Jan 12, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+0.00%)
Jan 11, 2013 0.4630 0.4910 0.4630 0.4730 72,852 +0.00(+1.07%)
Jan 10, 2013 0.4670 0.4690 0.4500 0.4680 223,968 -0.00(-0.43%)
Jan 09, 2013 0.4800 0.4800 0.4600 0.4700 132,524 -0.01(-2.29%)
Jan 08, 2013 0.4890 0.4920 0.4700 0.4810 186,050 -0.01(-1.84%)
Jan 07, 2013 0.5000 0.5000 0.4785 0.4900 415,800 -0.02(-2.97%)
Jan 04, 2013 0.5050 0.5200 0.5030 0.5050 68,900 +0.00(+0.16%)
Jan 03, 2013 0.5100 0.5200 0.5042 0.5042 49,955 -0.01(-1.14%)
Jan 02, 2013 0.5050 0.5234 0.4950 0.5100 97,868 +0.02(+3.45%)
Dec 31, 2012 0.4970 0.5000 0.4810 0.4930 162,080 -0.01(-1.40%)
Dec 28, 2012 0.4980 0.5120 0.4970 0.5000 118,467 +0.00(+0.40%)
Dec 27, 2012 0.4940 0.5100 0.4830 0.4980 242,855 +0.00(+0.81%)
Dec 26, 2012 0.4970 0.5000 0.4940 0.4940 25,230 -0.02(-3.14%)
Dec 24, 2012 0.5200 0.5245 0.5000 0.5100 62,290 -0.02(-3.92%)
Dec 21, 2012 0.4786 0.5308 0.4786 0.5308 29,250 +0.04(+8.99%)
Dec 20, 2012 0.4900 0.4925 0.4800 0.4870 120,450 -0.02(-3.56%)
Dec 19, 2012 0.5250 0.5300 0.5027 0.5050 65,070 -0.01(-1.56%)
Dec 18, 2012 0.4901 0.5309 0.4870 0.5130 80,500 +0.02(+4.08%)
Dec 17, 2012 0.4645 0.4944 0.4645 0.4929 62,520 +0.02(+4.87%)
Dec 14, 2012 0.4880 0.4880 0.4670 0.4700 196,385 -0.01(-2.08%)
Dec 13, 2012 0.4860 0.4952 0.4700 0.4800 24,350 +0.00(+0.63%)
Dec 12, 2012 0.4900 0.4900 0.4755 0.4770 109,850 -0.01(-2.65%)
Dec 11, 2012 0.4645 0.4900 0.4600 0.4900 160,249 +0.03(+6.50%)
Dec 10, 2012 0.4700 0.4790 0.4595 0.4601 62,275 -0.00(-0.84%)
Dec 07, 2012 0.4820 0.4820 0.4640 0.4640 77,955 -0.02(-3.33%)
Dec 06, 2012 0.4850 0.4900 0.4660 0.4800 57,081 -0.01(-2.04%)
Dec 05, 2012 0.4900 0.5090 0.4890 0.4900 58,188 -0.01(-1.01%)
Dec 04, 2012 0.5225 0.5225 0.4800 0.4950 128,199 -0.05(-8.33%)
Nov 30, 2012 0.5500 0.5500 0.5303 0.5400 148,135 +0.01(+1.89%)
Nov 29, 2012 0.5667 0.5900 0.5300 0.5300 583,400 -0.02(-3.14%)
Nov 28, 2012 0.4930 0.5472 0.4810 0.5472 395,347 +0.07(+14.72%)
Nov 27, 2012 0.4740 0.4990 0.4740 0.4770 11,900 +0.00(+0.42%)
Nov 26, 2012 0.4953 0.4980 0.4670 0.4750 14,367 -0.00(-0.63%)
Nov 24, 2012 0.4940 0.5000 0.4761 0.4780 83,400 +0.00(+0.00%)
Nov 23, 2012 0.4940 0.5000 0.4761 0.4780 83,400 +0.03(+5.64%)
Nov 21, 2012 0.4270 0.4525 0.4240 0.4525 53,620 +0.02(+5.23%)
Nov 20, 2012 0.4570 0.4570 0.4200 0.4300 96,497 -0.02(-3.80%)
Nov 19, 2012 0.4080 0.4470 0.3960 0.4470 150,850 +0.05(+11.75%)
Nov 16, 2012 0.3790 0.4070 0.3790 0.4000 105,650 -0.01(-3.61%)
Nov 15, 2012 0.4615 0.4615 0.3700 0.4150 768,658 -0.03(-5.68%)
Nov 14, 2012 0.4700 0.4700 0.4230 0.4400 269,274 -0.02(-4.35%)
Nov 13, 2012 0.4590 0.4900 0.4590 0.4600 133,162 +0.00(+0.00%)
Nov 12, 2012 0.5115 0.5219 0.4500 0.4600 429,753 -0.05(-10.33%)
Nov 09, 2012 0.5045 0.5220 0.5045 0.5130 30,850 -0.01(-1.72%)
Nov 08, 2012 0.5235 0.5280 0.5050 0.5220 259,325 -0.02(-2.97%)
Nov 07, 2012 0.5390 0.5390 0.5220 0.5380 68,540 -0.00(-0.37%)
Nov 06, 2012 0.5390 0.5400 0.5220 0.5400 95,857 +0.02(+2.86%)
Nov 05, 2012 0.5460 0.5480 0.5250 0.5250 40,400 -0.00(-0.38%)
Nov 02, 2012 0.5500 0.5500 0.5270 0.5270 143,230 -0.02(-4.18%)
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.