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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
Sep 30, 2016 0.2780 0.2780 0.2654 0.2764 43,310 +0.01(+3.13%)
Sep 29, 2016 0.2620 0.2773 0.2608 0.2680 31,261 -0.01(-3.07%)
Sep 28, 2016 0.2830 0.2850 0.2666 0.2765 25,950 -0.01(-4.66%)
Sep 27, 2016 0.2712 0.2900 0.2660 0.2900 145,901 +0.02(+7.41%)
Sep 26, 2016 0.2460 0.2700 0.2450 0.2700 122,698 +0.02(+6.17%)
Sep 23, 2016 0.2457 0.2564 0.2410 0.2543 44,290 +0.01(+6.00%)
Sep 22, 2016 0.2350 0.2500 0.2320 0.2399 90,062 +0.00(+0.54%)
Sep 21, 2016 0.2370 0.2400 0.2260 0.2386 93,729 -0.00(-0.13%)
Sep 20, 2016 0.2500 0.2500 0.2300 0.2389 250,009 -0.02(-6.57%)
Sep 19, 2016 0.2580 0.2679 0.2500 0.2557 72,300 -0.01(-2.40%)
Sep 16, 2016 0.2511 0.2620 0.2500 0.2620 45,100 +0.01(+3.56%)
Sep 15, 2016 0.2600 0.2658 0.2500 0.2530 176,270 -0.00(-1.75%)
Sep 14, 2016 0.2594 0.2674 0.2575 0.2575 51,300 -0.01(-3.85%)
Sep 13, 2016 0.2831 0.2831 0.2585 0.2678 176,034 -0.01(-4.36%)
Sep 12, 2016 0.2730 0.2800 0.2623 0.2800 67,020 +0.01(+3.13%)
Sep 09, 2016 0.2700 0.2745 0.2650 0.2715 18,600 -0.00(-0.44%)
Sep 08, 2016 0.2700 0.2809 0.2700 0.2727 18,450 -0.01(-4.32%)
Sep 07, 2016 0.2865 0.2876 0.2771 0.2850 25,343 +0.00(+1.79%)
Sep 06, 2016 0.2800 0.2976 0.2800 0.2800 46,950 -0.00(-1.75%)
Sep 02, 2016 0.2850 0.2850 0.2850 0 -0.00(-1.11%)
Sep 01, 2016 0.2800 0.2923 0.2800 0.2882 21,760 -0.00(-1.06%)
Aug 31, 2016 0.3020 0.3020 0.2800 0.2913 13,600 -0.00(-0.31%)
Aug 30, 2016 0.2867 0.2928 0.2810 0.2922 20,950 +0.00(+0.21%)
Aug 29, 2016 0.2900 0.2920 0.2800 0.2916 21,500 +0.00(+0.55%)
Aug 26, 2016 0.2775 0.2980 0.2775 0.2900 27,440 +0.01(+3.46%)
Aug 25, 2016 0.2800 0.2840 0.2765 0.2803 16,000 +0.00(+0.11%)
Aug 24, 2016 0.2800 0.2860 0.2800 0.2800 39,450 -0.01(-3.11%)
Aug 23, 2016 0.3078 0.3120 0.2800 0.2890 324,276 -0.02(-6.32%)
Aug 22, 2016 0.2975 0.3085 0.2950 0.3085 57,945 +0.01(+2.32%)
Aug 19, 2016 0.3092 0.3190 0.3000 0.3015 47,070 -0.01(-2.74%)
Aug 18, 2016 0.2950 0.3190 0.2950 0.3100 118,188 +0.01(+4.38%)
Aug 17, 2016 0.3055 0.3075 0.2900 0.2970 36,431 -0.00(-0.03%)
Aug 16, 2016 0.2900 0.2971 0.2865 0.2971 28,377 +0.02(+5.84%)
Aug 15, 2016 0.2805 0.2807 0.2640 0.2807 107,930 +0.01(+3.12%)
Aug 12, 2016 0.2720 0.2900 0.2610 0.2722 89,655 -0.01(-2.79%)
Aug 11, 2016 0.2676 0.2800 0.2561 0.2800 89,268 +0.01(+3.70%)
Aug 10, 2016 0.2900 0.2900 0.2670 0.2700 69,349 -0.02(-6.90%)
Aug 09, 2016 0.2881 0.2900 0.2780 0.2900 45,409 -0.00(-0.21%)
Aug 08, 2016 0.3048 0.3048 0.2850 0.2906 48,899 -0.01(-3.13%)
Aug 05, 2016 0.2930 0.3037 0.2870 0.3000 88,855 -0.01(-3.23%)
Aug 04, 2016 0.3050 0.3132 0.2964 0.3100 41,519 +0.01(+2.72%)
Aug 03, 2016 0.3073 0.3073 0.2987 0.3018 1,800 -0.01(-1.82%)
Aug 02, 2016 0.3100 0.3115 0.2922 0.3074 94,294 -0.01(-2.72%)
Aug 01, 2016 0.3075 0.3170 0.3075 0.3160 40,600 -0.00(-0.32%)
Jul 29, 2016 0.3091 0.3190 0.3000 0.3170 19,070 +0.00(+1.12%)
Jul 28, 2016 0.3200 0.3200 0.3100 0.3135 17,050 +0.00(+0.19%)
Jul 27, 2016 0.3100 0.3149 0.3046 0.3129 63,650 -0.00(-0.64%)
Jul 26, 2016 0.3150 0.3170 0.3100 0.3149 37,762 -0.00(-0.03%)
Jul 25, 2016 0.3179 0.3179 0.3094 0.3150 51,223 -0.01(-1.99%)
Jul 22, 2016 0.3320 0.3320 0.3100 0.3214 55,875 -0.01(-2.61%)
Jul 21, 2016 0.3313 0.3348 0.3299 0.3300 14,775 +0.00(+0.00%)
Jul 20, 2016 0.3327 0.3338 0.3300 0.3300 15,400 +0.01(+1.54%)
Jul 19, 2016 0.3212 0.3275 0.3200 0.3250 90,650 +0.01(+3.24%)
Jul 18, 2016 0.3140 0.3230 0.3100 0.3148 93,670 +0.00(+1.16%)
Jul 15, 2016 0.3000 0.3150 0.3000 0.3112 56,960 -0.01(-1.58%)
Jul 14, 2016 0.3053 0.3192 0.3010 0.3162 57,655 -0.01(-1.68%)
Jul 13, 2016 0.3155 0.3231 0.3100 0.3216 105,210 -0.00(-0.95%)
Jul 12, 2016 0.3203 0.3247 0.3203 0.3247 5,400 +0.01(+3.21%)
Jul 11, 2016 0.3200 0.3265 0.3145 0.3146 133,635 -0.01(-1.69%)
Jul 08, 2016 0.3200 0.3100 0.3200 29,100 +0.00(+0.00%)
Jul 07, 2016 0.3180 0.3252 0.3100 0.3200 82,950 +0.00(+0.95%)
Jul 05, 2016 0.3026 0.3180 0.3026 0.3170 24,531 +0.00(+0.63%)
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.