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

Ucore Rare Metals (OP: UURAF )

0.5500 -0.0055 (-0.99%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 30, 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 (%)
Apr 28, 2017 0.2118 0.2118 0.2000 0.2070 13,340 -0.00(-0.67%)
Apr 27, 2017 0.2000 0.2109 0.2000 0.2084 121,083 -0.00(-0.76%)
Apr 26, 2017 0.2057 0.2120 0.2050 0.2100 64,850 +0.01(+2.44%)
Apr 25, 2017 0.1971 0.2119 0.1971 0.2050 24,411 -0.01(-2.98%)
Apr 24, 2017 0.2070 0.2173 0.2050 0.2113 62,088 -0.01(-3.95%)
Apr 21, 2017 0.2200 0.2200 0.2090 0.2200 132,400 +0.00(+1.29%)
Apr 20, 2017 0.2100 0.2172 0.2050 0.2172 17,145 -0.00(-0.82%)
Apr 19, 2017 0.2178 0.2190 0.2100 0.2190 8,874 +0.01(+3.30%)
Apr 18, 2017 0.2190 0.2190 0.2120 0.2120 9,650 -0.01(-3.81%)
Apr 17, 2017 0.2200 0.2204 0.2100 0.2204 21,010 +0.01(+3.96%)
Apr 13, 2017 0.2200 0.2200 0.2120 0.2120 117,231 -0.01(-3.06%)
Apr 12, 2017 0.2192 0.2192 0.2000 0.2187 254,103 -0.00(-1.71%)
Apr 11, 2017 0.2100 0.2225 0.2000 0.2225 115,091 +0.01(+3.97%)
Apr 10, 2017 0.2200 0.2220 0.2090 0.2140 169,261 -0.01(-4.85%)
Apr 07, 2017 0.2237 0.2276 0.2132 0.2249 134,415 +0.00(+0.94%)
Apr 06, 2017 0.2200 0.2228 0.2091 0.2228 374,543 +0.01(+6.10%)
Apr 05, 2017 0.2184 0.2221 0.2100 0.2100 121,431 +0.00(+0.00%)
Apr 04, 2017 0.2141 0.2143 0.2100 0.2100 31,400 -0.00(-1.96%)
Apr 03, 2017 0.2160 0.2160 0.2070 0.2142 109,217 -0.01(-2.64%)
Mar 31, 2017 0.2200 0.2200 0.2100 0.2200 133,799 +0.00(+0.00%)
Mar 30, 2017 0.2171 0.2220 0.2100 0.2200 87,731 +0.00(+0.00%)
Mar 29, 2017 0.2186 0.2214 0.2118 0.2200 107,001 +0.01(+2.33%)
Mar 28, 2017 0.2270 0.2270 0.2139 0.2150 138,463 -0.02(-6.52%)
Mar 27, 2017 0.2200 0.2300 0.2200 0.2300 12,800 +0.01(+5.99%)
Mar 24, 2017 0.2264 0.2337 0.2132 0.2170 44,950 -0.00(-1.00%)
Mar 23, 2017 0.2350 0.2400 0.2150 0.2192 390,334 -0.01(-2.58%)
Mar 22, 2017 0.2334 0.2334 0.2190 0.2250 167,416 +0.01(+2.27%)
Mar 21, 2017 0.2200 0.2300 0.2200 0.2200 96,303 +0.00(+0.00%)
Mar 20, 2017 0.2297 0.2300 0.2200 0.2200 102,175 -0.01(-4.35%)
Mar 17, 2017 0.2310 0.2311 0.2270 0.2300 19,900 -0.00(-1.71%)
Mar 16, 2017 0.2350 0.2440 0.2200 0.2340 64,388 +0.00(+1.30%)
Mar 15, 2017 0.2365 0.2400 0.2240 0.2310 93,798 -0.00(-0.35%)
Mar 14, 2017 0.2449 0.2450 0.2300 0.2318 117,866 -0.01(-5.39%)
Mar 13, 2017 0.2420 0.2470 0.2300 0.2450 56,592 +0.01(+4.61%)
Mar 10, 2017 0.2450 0.2450 0.2190 0.2342 169,643 -0.00(-0.55%)
Mar 09, 2017 0.2420 0.2420 0.2276 0.2355 80,639 +0.00(+1.60%)
Mar 08, 2017 0.2350 0.2398 0.2300 0.2318 373,279 +0.00(+0.78%)
Mar 07, 2017 0.2500 0.2552 0.2300 0.2300 90,300 -0.03(-9.98%)
Mar 06, 2017 0.2544 0.2560 0.2420 0.2555 39,450 -0.00(-0.08%)
Mar 03, 2017 0.2557 0.2557 0.2478 0.2557 1,500 -0.00(-0.04%)
Mar 02, 2017 0.2670 0.2670 0.2500 0.2558 21,500 -0.01(-5.26%)
Mar 01, 2017 0.2600 0.2712 0.2600 0.2700 41,748 +0.01(+3.85%)
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%)
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.