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

Ucore Rare Metals (OP: UURAF )

0.4650 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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, 2014 0.3330 0.3380 0.3200 0.3380 124,659 +0.02(+6.42%)
Jun 27, 2014 0.3180 0.3320 0.2976 0.3176 212,845 +0.02(+6.61%)
Jun 26, 2014 0.3270 0.3270 0.2940 0.2979 59,100 -0.02(-5.67%)
Jun 25, 2014 0.3195 0.3200 0.3020 0.3158 70,500 -0.01(-2.83%)
Jun 24, 2014 0.3099 0.3300 0.3000 0.3250 144,770 +0.02(+5.52%)
Jun 23, 2014 0.3000 0.3080 0.2900 0.3080 163,800 +0.01(+4.41%)
Jun 20, 2014 0.2900 0.3100 0.2800 0.2950 289,649 +0.01(+3.51%)
Jun 19, 2014 0.2630 0.2900 0.2630 0.2850 219,360 +0.02(+8.78%)
Jun 18, 2014 0.2455 0.2630 0.2455 0.2620 84,600 +0.02(+9.17%)
Jun 17, 2014 0.2400 0.2500 0.2361 0.2400 35,800 -0.01(-2.04%)
Jun 16, 2014 0.2450 0.2580 0.2360 0.2450 80,849 -0.01(-5.04%)
Jun 13, 2014 0.2470 0.2580 0.2405 0.2580 111,841 +0.01(+4.45%)
Jun 12, 2014 0.2650 0.2650 0.2408 0.2470 143,491 -0.02(-6.79%)
Jun 11, 2014 0.2520 0.2700 0.2520 0.2650 95,719 +0.02(+6.00%)
Jun 10, 2014 0.2600 0.2600 0.2420 0.2500 101,386 -0.01(-3.10%)
Jun 06, 2014 0.2426 0.2640 0.2400 0.2580 193,668 +0.01(+4.50%)
Jun 05, 2014 0.2370 0.2500 0.2350 0.2469 189,449 +0.02(+7.35%)
Jun 04, 2014 0.2405 0.2455 0.2300 0.2300 71,470 -0.02(-7.07%)
Jun 03, 2014 0.2450 0.2510 0.2331 0.2475 31,030 -0.00(-1.39%)
Jun 02, 2014 0.2280 0.2550 0.2280 0.2510 110,201 +0.01(+3.25%)
May 30, 2014 0.2570 0.2570 0.2250 0.2431 113,730 +0.01(+3.45%)
May 29, 2014 0.2480 0.2500 0.2350 0.2350 181,566 -0.01(-2.08%)
May 28, 2014 0.2509 0.2540 0.2400 0.2400 791,571 -0.02(-5.88%)
May 27, 2014 0.2559 0.2650 0.2473 0.2550 263,395 -0.01(-2.30%)
May 23, 2014 0.2610 0.2610 0.2610 0 +0.00(+1.64%)
May 22, 2014 0.2790 0.2790 0.2500 0.2568 12,850 -0.00(-0.08%)
May 21, 2014 0.2890 0.2890 0.2570 0.2570 86,755 -0.01(-3.75%)
May 20, 2014 0.2700 0.2870 0.2591 0.2670 183,625 -0.00(-1.11%)
May 19, 2014 0.2830 0.2830 0.2700 0.2700 114,574 +0.00(+0.00%)
May 16, 2014 0.2700 0.2740 0.2599 0.2700 131,215 +0.00(+0.00%)
May 15, 2014 0.2750 0.2750 0.2430 0.2700 321,136 +0.01(+2.16%)
May 14, 2014 0.2990 0.2990 0.2643 0.2643 101,577 -0.04(-11.87%)
May 13, 2014 0.2900 0.3079 0.2799 0.2999 251,308 +0.02(+7.11%)
May 12, 2014 0.3110 0.3150 0.2800 0.2800 471,590 -0.03(-9.88%)
May 09, 2014 0.3203 0.3270 0.3100 0.3107 102,476 -0.01(-4.40%)
May 08, 2014 0.3299 0.3340 0.3203 0.3250 133,600 -0.01(-1.72%)
May 07, 2014 0.3430 0.3450 0.3307 0.3307 59,199 +0.00(+0.21%)
May 06, 2014 0.3450 0.3590 0.3300 0.3300 31,200 -0.01(-3.99%)
May 05, 2014 0.3640 0.3640 0.3410 0.3437 151,878 -0.02(-4.26%)
May 02, 2014 0.3385 0.3710 0.3380 0.3590 387,889 +0.02(+7.16%)
May 01, 2014 0.3380 0.3380 0.3150 0.3350 83,094 -0.00(-0.89%)
Apr 30, 2014 0.3245 0.3380 0.3200 0.3380 111,681 +0.02(+5.63%)
Apr 29, 2014 0.3150 0.3200 0.2970 0.3200 180,528 +0.01(+3.23%)
Apr 28, 2014 0.3000 0.3190 0.2950 0.3100 199,693 -0.01(-2.42%)
Apr 25, 2014 0.3200 0.3200 0.3020 0.3177 74,947 +0.00(+0.76%)
Apr 24, 2014 0.3243 0.3300 0.3060 0.3153 338,087 -0.01(-2.95%)
Apr 23, 2014 0.3200 0.3262 0.3150 0.3249 95,196 +0.01(+3.14%)
Apr 22, 2014 0.3200 0.3240 0.3140 0.3150 25,700 -0.01(-1.56%)
Apr 21, 2014 0.3105 0.3220 0.2921 0.3200 489,159 +0.00(+0.00%)
Apr 17, 2014 0.3200 0.3200 0.3200 0 +0.01(+2.24%)
Apr 16, 2014 0.3305 0.3500 0.3130 0.3130 97,606 -0.01(-2.83%)
Apr 15, 2014 0.3590 0.3590 0.3152 0.3221 266,090 -0.04(-10.53%)
Apr 14, 2014 0.3740 0.3939 0.3600 0.3600 373,582 -0.02(-5.26%)
Apr 11, 2014 0.3800 0.3835 0.3700 0.3800 0 +0.00(+0.00%)
Apr 10, 2014 0.3731 0.3890 0.3500 0.3800 39,107 -0.01(-2.56%)
Apr 09, 2014 0.3850 0.4100 0.3780 0.3900 98,882 +0.00(+0.52%)
Apr 08, 2014 0.3730 0.3989 0.3730 0.3880 153,903 +0.01(+2.11%)
Apr 07, 2014 0.4040 0.4070 0.3800 0.3800 367,993 -0.02(-5.00%)
Apr 04, 2014 0.3950 0.4100 0.3950 0.4000 0 +0.00(+0.00%)
Apr 03, 2014 0.4030 0.4111 0.4000 0.4000 148,169 -0.00(-0.60%)
Apr 02, 2014 0.4060 0.4130 0.3967 0.4024 205,338 -0.00(-1.01%)
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.