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 (%)
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%)
Apr 01, 2016 0.2650 0.2650 0.2520 0.2639 53,680 -0.00(-0.42%)
Mar 31, 2016 0.2610 0.2650 0.2603 0.2650 10,970 +0.00(+1.14%)
Mar 30, 2016 0.2555 0.2630 0.2532 0.2620 12,800 -0.00(-1.12%)
Mar 29, 2016 0.2640 0.2650 0.2571 0.2650 51,183 +0.02(+6.00%)
Mar 28, 2016 0.2700 0.2700 0.2450 0.2500 131,000 -0.02(-7.41%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 +0.01(+4.25%)
Mar 23, 2016 0.2730 0.2746 0.2450 0.2590 95,646 -0.02(-7.83%)
Mar 22, 2016 0.2810 0.2810 0.2810 0.2810 4,701 -0.00(-1.06%)
Mar 21, 2016 0.2655 0.2870 0.2655 0.2840 92,150 -0.00(-0.35%)
Mar 18, 2016 0.2770 0.2940 0.2730 0.2850 50,880 -0.00(-0.63%)
Mar 17, 2016 0.2910 0.2940 0.2765 0.2868 88,495 +0.00(+1.34%)
Mar 16, 2016 0.2850 0.2850 0.2830 0.2830 25,502 +0.00(+1.07%)
Mar 15, 2016 0.2834 0.2834 0.2730 0.2800 62,861 -0.01(-2.37%)
Mar 14, 2016 0.2786 0.2868 0.2786 0.2868 6,110 -0.00(-0.07%)
Mar 11, 2016 0.2870 0.2970 0.2870 0.2870 31,800 -0.01(-2.38%)
Mar 10, 2016 0.2850 0.2940 0.2750 0.2940 141,236 +0.01(+5.00%)
Mar 09, 2016 0.2900 0.2920 0.2800 0.2800 50,054 -0.01(-3.11%)
Mar 08, 2016 0.2893 0.2960 0.2750 0.2890 84,206 -0.01(-3.34%)
Mar 07, 2016 0.2955 0.3010 0.2900 0.2990 156,148 -0.00(-0.33%)
Mar 04, 2016 0.2808 0.3000 0.2808 0.3000 112,350 +0.02(+8.30%)
Mar 03, 2016 0.2765 0.2770 0.2500 0.2770 108,089 -0.00(-1.07%)
Mar 02, 2016 0.2591 0.2800 0.2591 0.2800 98,400 +0.02(+6.38%)
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.