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 (%)
Feb 28, 2017 0.2540 0.2625 0.2497 0.2600 119,025 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2539 0.2450 0.2500 79,264 +0.00(+0.00%)
Feb 24, 2017 0.2550 0.2578 0.2465 0.2500 6,600 -0.01(-3.85%)
Feb 23, 2017 0.2510 0.2600 0.2450 0.2600 92,250 +0.02(+10.17%)
Feb 22, 2017 0.2560 0.2700 0.2360 0.2360 227,774 -0.03(-12.04%)
Feb 21, 2017 0.2790 0.2790 0.2600 0.2683 46,400 -0.01(-4.38%)
Feb 17, 2017 0.2806 0.2806 0.2806 0 +0.00(+1.67%)
Feb 16, 2017 0.2650 0.2770 0.2650 0.2760 14,900 +0.00(+0.95%)
Feb 15, 2017 0.2550 0.2734 0.2550 0.2734 109,835 +0.01(+2.82%)
Feb 14, 2017 0.2703 0.2730 0.2600 0.2659 17,300 -0.01(-3.31%)
Feb 13, 2017 0.2671 0.2750 0.2540 0.2750 50,005 +0.01(+2.08%)
Feb 10, 2017 0.2687 0.2809 0.2577 0.2694 105,982 +0.00(+0.37%)
Feb 09, 2017 0.2560 0.2800 0.2500 0.2684 566,527 +0.01(+4.88%)
Feb 08, 2017 0.2400 0.2559 0.2400 0.2559 90,450 +0.01(+2.77%)
Feb 07, 2017 0.2490 0.2590 0.2400 0.2490 87,361 -0.00(-0.80%)
Feb 06, 2017 0.2540 0.2570 0.2500 0.2510 52,650 -0.00(-0.20%)
Feb 03, 2017 0.2455 0.2515 0.2400 0.2515 50,020 +0.00(+0.72%)
Feb 02, 2017 0.2400 0.2537 0.2400 0.2497 55,912 +0.00(+1.26%)
Feb 01, 2017 0.2400 0.2469 0.2351 0.2466 20,800 -0.01(-2.03%)
Jan 31, 2017 0.2517 0.2532 0.2416 0.2517 30,400 +0.01(+4.01%)
Jan 30, 2017 0.2410 0.2540 0.2400 0.2420 119,322 -0.02(-6.92%)
Jan 27, 2017 0.2600 0.2601 0.2600 0.2600 66,930 +0.00(+0.89%)
Jan 26, 2017 0.2520 0.2630 0.2500 0.2577 49,199 +0.00(+1.26%)
Jan 25, 2017 0.2512 0.2649 0.2466 0.2545 98,500 -0.01(-4.32%)
Jan 24, 2017 0.2622 0.2660 0.2591 0.2660 58,800 +0.00(+0.00%)
Jan 23, 2017 0.2588 0.2660 0.2542 0.2660 75,510 +0.01(+2.78%)
Jan 20, 2017 0.2590 0.2630 0.2588 0.2588 12,740 -0.00(-0.46%)
Jan 19, 2017 0.2589 0.2600 0.2458 0.2600 33,942 +0.01(+2.08%)
Jan 18, 2017 0.2698 0.2698 0.2500 0.2547 63,103 -0.02(-5.67%)
Jan 17, 2017 0.2700 0.2780 0.2600 0.2700 142,792 +0.01(+3.85%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
Jan 12, 2017 0.2700 0.2700 0.2500 0.2646 60,900 -0.00(-1.08%)
Jan 11, 2017 0.2654 0.2700 0.2597 0.2675 11,309 +0.00(+0.38%)
Jan 10, 2017 0.2700 0.2700 0.2525 0.2665 47,230 -0.00(-1.30%)
Jan 09, 2017 0.2560 0.2700 0.2560 0.2700 195,200 +0.01(+4.01%)
Jan 06, 2017 0.2600 0.2700 0.2500 0.2596 84,400 -0.01(-2.52%)
Jan 05, 2017 0.2672 0.2744 0.2655 0.2663 41,085 +0.00(+0.53%)
Jan 04, 2017 0.2550 0.2672 0.2550 0.2649 150,410 +0.01(+3.80%)
Jan 03, 2017 0.2380 0.2552 0.2300 0.2552 32,888 +0.01(+4.89%)
Dec 30, 2016 0.2433 0.2433 0.2433 0 +0.02(+9.59%)
Dec 29, 2016 0.2341 0.2360 0.2220 0.2220 110,100 -0.01(-5.29%)
Dec 28, 2016 0.2310 0.2379 0.2250 0.2344 179,272 -0.00(-1.92%)
Dec 27, 2016 0.2255 0.2400 0.2255 0.2390 60,620 +0.00(+0.76%)
Dec 23, 2016 0.2372 0.2372 0.2372 0 +0.00(+0.76%)
Dec 22, 2016 0.2320 0.2396 0.2290 0.2354 68,545 -0.00(-1.92%)
Dec 21, 2016 0.2259 0.2400 0.2222 0.2400 70,000 +0.00(+1.27%)
Dec 20, 2016 0.2244 0.2370 0.2230 0.2370 228,900 +0.01(+5.80%)
Dec 19, 2016 0.2215 0.2253 0.2186 0.2240 77,300 +0.00(+1.82%)
Dec 16, 2016 0.2260 0.2374 0.2189 0.2200 56,950 -0.02(-7.49%)
Dec 15, 2016 0.2448 0.2448 0.2254 0.2378 21,325 -0.01(-3.84%)
Dec 14, 2016 0.2480 0.2560 0.2400 0.2473 51,200 +0.02(+7.94%)
Dec 13, 2016 0.2274 0.2532 0.2274 0.2291 41,150 -0.01(-4.54%)
Dec 12, 2016 0.2330 0.2420 0.2321 0.2400 28,410 +0.00(+0.00%)
Dec 09, 2016 0.2320 0.2450 0.2320 0.2400 64,700 +0.00(+0.00%)
Dec 08, 2016 0.2367 0.2400 0.2300 0.2400 144,050 -0.01(-2.76%)
Dec 07, 2016 0.2307 0.2468 0.2307 0.2468 42,400 +0.00(+0.08%)
Dec 06, 2016 0.2464 0.2466 0.2464 0.2466 700 -0.00(-1.83%)
Dec 05, 2016 0.2469 0.2512 0.2300 0.2512 163,591 +0.00(+1.70%)
Dec 02, 2016 0.2431 0.2470 0.2244 0.2470 87,000 +0.01(+3.61%)
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.