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

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 29, 2015 0.2737 0.2800 0.2683 0.2700 98,473 -0.01(-3.57%)
May 28, 2015 0.2764 0.2800 0.2610 0.2800 29,800 +0.00(+0.00%)
May 27, 2015 0.2800 0.2800 0.2640 0.2800 17,285 +0.01(+3.70%)
May 26, 2015 0.2800 0.2850 0.2633 0.2700 287,968 -0.01(-2.17%)
May 22, 2015 0.2760 0.2760 0.2760 0 +0.01(+2.22%)
May 21, 2015 0.2690 0.2700 0.2530 0.2700 44,419 +0.01(+3.45%)
May 20, 2015 0.2600 0.2700 0.2530 0.2610 72,421 +0.00(+0.38%)
May 19, 2015 0.2600 0.2700 0.2600 0.2600 120,359 -0.00(-0.38%)
May 18, 2015 0.2600 0.2659 0.2600 0.2610 70,077 +0.01(+2.35%)
May 15, 2015 0.2600 0.2600 0.2550 0.2550 75,649 +0.00(+1.23%)
May 14, 2015 0.2400 0.2600 0.2400 0.2519 48,500 +0.01(+6.29%)
May 13, 2015 0.2500 0.2579 0.2370 0.2370 27,242 -0.01(-2.87%)
May 12, 2015 0.2400 0.2590 0.2400 0.2440 279,050 -0.01(-2.40%)
May 11, 2015 0.2340 0.2500 0.2340 0.2500 49,250 +0.01(+3.31%)
May 08, 2015 0.2290 0.2420 0.2290 0.2420 26,536 +0.01(+3.86%)
May 07, 2015 0.2227 0.2330 0.2210 0.2330 121,670 +0.01(+5.91%)
May 06, 2015 0.2230 0.2320 0.2200 0.2200 69,671 -0.01(-4.72%)
May 05, 2015 0.2395 0.2395 0.2260 0.2309 137,267 -0.01(-2.49%)
May 04, 2015 0.2509 0.2509 0.2368 0.2368 92,141 +0.01(+2.96%)
May 01, 2015 0.2400 0.2400 0.2300 0.2300 78,500 -0.01(-4.17%)
Apr 30, 2015 0.2380 0.2550 0.2300 0.2400 104,885 -0.01(-4.76%)
Apr 29, 2015 0.2560 0.2560 0.2300 0.2520 168,948 +0.01(+2.02%)
Apr 28, 2015 0.2440 0.2550 0.2370 0.2470 113,340 -0.01(-3.14%)
Apr 27, 2015 0.2580 0.2580 0.2500 0.2550 53,832 -0.00(-0.78%)
Apr 24, 2015 0.2529 0.2700 0.2491 0.2570 138,933 +0.02(+6.64%)
Apr 23, 2015 0.2430 0.2530 0.2200 0.2410 334,769 +0.01(+4.33%)
Apr 22, 2015 0.2260 0.2310 0.2200 0.2310 173,200 +0.01(+4.05%)
Apr 21, 2015 0.2351 0.2351 0.2220 0.2220 180,307 -0.01(-3.48%)
Apr 20, 2015 0.2345 0.2360 0.2270 0.2300 136,713 -0.00(-1.71%)
Apr 17, 2015 0.2398 0.2460 0.2330 0.2340 84,148 -0.01(-3.70%)
Apr 16, 2015 0.2470 0.2470 0.2400 0.2430 38,348 +0.00(+0.83%)
Apr 15, 2015 0.2488 0.2550 0.2400 0.2410 182,344 -0.01(-2.82%)
Apr 14, 2015 0.2500 0.2500 0.2380 0.2480 45,446 +0.01(+5.00%)
Apr 13, 2015 0.2500 0.2600 0.2350 0.2362 269,695 -0.01(-5.52%)
Apr 10, 2015 0.2550 0.2550 0.2480 0.2500 137,073 +0.00(+0.00%)
Apr 09, 2015 0.2700 0.2700 0.2500 0.2500 78,500 -0.01(-3.85%)
Apr 08, 2015 0.2710 0.2750 0.2600 0.2600 106,460 -0.01(-3.70%)
Apr 07, 2015 0.2749 0.2749 0.2690 0.2700 101,024 +0.00(+0.00%)
Apr 06, 2015 0.2790 0.2790 0.2600 0.2700 241,228 +0.01(+2.66%)
Apr 02, 2015 0.2630 0.2630 0.2630 0 +0.00(+0.00%)
Apr 01, 2015 0.2500 0.2650 0.2500 0.2630 89,300 +0.01(+5.20%)
Mar 31, 2015 0.2600 0.2696 0.2500 0.2500 190,402 -0.02(-7.06%)
Mar 30, 2015 0.2750 0.2840 0.2610 0.2690 130,835 +0.00(+1.13%)
Mar 27, 2015 0.2700 0.2700 0.2350 0.2660 121,618 +0.02(+6.40%)
Mar 26, 2015 0.2600 0.2600 0.2450 0.2500 142,485 -0.01(-1.96%)
Mar 25, 2015 0.2550 0.2640 0.2550 0.2550 16,500 -0.01(-1.92%)
Mar 24, 2015 0.2600 0.2660 0.2530 0.2600 103,469 +0.01(+2.36%)
Mar 23, 2015 0.2680 0.2680 0.2520 0.2540 252,614 +0.00(+0.43%)
Mar 20, 2015 0.2500 0.2550 0.2400 0.2529 96,231 +0.01(+4.94%)
Mar 19, 2015 0.2490 0.2500 0.2370 0.2410 42,400 -0.01(-3.60%)
Mar 18, 2015 0.2320 0.2520 0.2280 0.2500 49,651 +0.01(+2.04%)
Mar 17, 2015 0.2365 0.2600 0.2365 0.2450 44,700 +0.02(+9.37%)
Mar 16, 2015 0.2560 0.2585 0.2240 0.2240 57,450 -0.04(-13.85%)
Mar 13, 2015 0.2500 0.2600 0.2350 0.2600 142,311 +0.01(+5.69%)
Mar 12, 2015 0.2300 0.2490 0.2280 0.2460 97,720 +0.01(+4.24%)
Mar 11, 2015 0.2260 0.2400 0.2150 0.2360 269,774 +0.01(+6.31%)
Mar 10, 2015 0.2300 0.2370 0.2200 0.2220 147,426 -0.01(-5.53%)
Mar 09, 2015 0.2210 0.2350 0.2150 0.2350 150,923 +0.02(+11.90%)
Mar 06, 2015 0.2450 0.2510 0.2100 0.2100 360,380 -0.04(-14.29%)
Mar 05, 2015 0.2450 0.2450 0.2390 0.2450 23,626 -0.00(-1.61%)
Mar 04, 2015 0.2700 0.2340 0.2490 357,707 -0.02(-6.74%)
Mar 03, 2015 0.2700 0.2700 0.2550 0.2670 617,232 +0.02(+8.54%)
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.