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 (%)
Oct 30, 2015 0.1691 0.1970 0.1691 0.1933 68,900 +0.02(+13.71%)
Oct 29, 2015 0.1700 0.1748 0.1700 0.1700 195,450 +0.01(+3.03%)
Oct 28, 2015 0.1650 0.1700 0.1600 0.1650 233,235 +0.00(+0.00%)
Oct 27, 2015 0.1650 0.1700 0.1600 0.1650 56,228 -0.00(-2.08%)
Oct 26, 2015 0.1500 0.1685 0.1500 0.1685 316,455 +0.02(+12.33%)
Oct 23, 2015 0.1595 0.1700 0.1500 0.1500 196,023 -0.01(-5.06%)
Oct 22, 2015 0.1666 0.1666 0.1550 0.1580 39,181 -0.00(-0.32%)
Oct 21, 2015 0.1630 0.1700 0.1585 0.1585 37,730 -0.01(-5.71%)
Oct 20, 2015 0.1800 0.1800 0.1600 0.1681 101,757 +0.00(+2.50%)
Oct 19, 2015 0.1600 0.1700 0.1524 0.1640 211,850 +0.00(+1.19%)
Oct 16, 2015 0.1700 0.1770 0.1600 0.1621 94,460 -0.00(-1.78%)
Oct 15, 2015 0.1800 0.1800 0.1650 0.1650 196,768 -0.01(-7.15%)
Oct 14, 2015 0.1798 0.1880 0.1750 0.1777 59,525 -0.00(-1.06%)
Oct 13, 2015 0.1710 0.1843 0.1710 0.1796 87,588 -0.00(-0.22%)
Oct 12, 2015 0.1900 0.1960 0.1800 0.1800 90,930 +0.00(+0.22%)
Oct 09, 2015 0.1945 0.2000 0.1796 0.1796 238,620 -0.02(-7.90%)
Oct 08, 2015 0.1941 0.1950 0.1900 0.1950 9,800 +0.01(+2.63%)
Oct 07, 2015 0.1900 0.1950 0.1850 0.1900 105,201 -0.00(-2.26%)
Oct 06, 2015 0.1977 0.2016 0.1880 0.1944 64,530 +0.00(+2.32%)
Oct 05, 2015 0.1900 0.2011 0.1880 0.1900 93,540 +0.00(+0.00%)
Oct 02, 2015 0.1890 0.1900 0.1850 0.1900 16,221 +0.01(+2.70%)
Oct 01, 2015 0.1930 0.1946 0.1820 0.1850 52,600 +0.00(+0.00%)
Sep 30, 2015 0.1800 0.1940 0.1800 0.1850 84,600 +0.00(+0.00%)
Sep 29, 2015 0.1894 0.1930 0.1850 0.1850 53,972 +0.01(+2.78%)
Sep 28, 2015 0.1950 0.1966 0.1800 0.1800 96,842 -0.02(-9.23%)
Sep 25, 2015 0.2080 0.2080 0.1900 0.1983 22,932 -0.01(-4.66%)
Sep 24, 2015 0.1900 0.2080 0.1900 0.2080 132,355 +0.02(+9.47%)
Sep 23, 2015 0.1976 0.1976 0.1900 0.1900 31,400 +0.00(+0.00%)
Sep 22, 2015 0.1900 0.2080 0.1900 0.1900 33,625 -0.01(-5.94%)
Sep 21, 2015 0.1975 0.2020 0.1920 0.2020 58,349 +0.00(+1.51%)
Sep 18, 2015 0.2154 0.2230 0.1990 0.1990 23,500 -0.00(-0.50%)
Sep 17, 2015 0.2110 0.2180 0.2000 0.2000 27,747 -0.01(-4.76%)
Sep 16, 2015 0.2070 0.2146 0.1960 0.2100 140,349 +0.00(+0.53%)
Sep 15, 2015 0.2096 0.2100 0.1900 0.2089 63,464 +0.01(+7.13%)
Sep 14, 2015 0.2085 0.2121 0.1950 0.1950 171,127 -0.01(-2.50%)
Sep 11, 2015 0.2100 0.2176 0.2000 0.2000 62,436 -0.01(-4.76%)
Sep 10, 2015 0.2250 0.2250 0.2084 0.2100 152,939 -0.01(-4.59%)
Sep 09, 2015 0.2150 0.2250 0.2150 0.2201 24,933 +0.01(+4.81%)
Sep 08, 2015 0.2170 0.2170 0.2000 0.2100 97,815 -0.00(-1.87%)
Sep 04, 2015 0.2140 0.2140 0.2140 0 -0.01(-2.73%)
Sep 03, 2015 0.2170 0.2200 0.2100 0.2200 99,625 +0.00(+0.92%)
Sep 02, 2015 0.2200 0.2267 0.2100 0.2180 75,859 +0.00(+0.00%)
Sep 01, 2015 0.2190 0.2280 0.2180 0.2180 68,275 -0.01(-3.63%)
Aug 31, 2015 0.2200 0.2284 0.2200 0.2262 25,559 +0.01(+3.29%)
Aug 28, 2015 0.2200 0.2237 0.2100 0.2190 142,140 -0.00(-0.45%)
Aug 27, 2015 0.2217 0.2283 0.2200 0.2200 39,130 +0.01(+2.37%)
Aug 26, 2015 0.2200 0.2258 0.2100 0.2149 49,237 +0.00(+2.33%)
Aug 25, 2015 0.2100 0.2300 0.2100 0.2100 112,300 -0.01(-6.50%)
Aug 24, 2015 0.2156 0.2156 0.2156 0.2246 115,122 -0.01(-2.35%)
Aug 21, 2015 0.2457 0.2478 0.2220 0.2300 120,582 -0.02(-6.92%)
Aug 20, 2015 0.2540 0.2540 0.2400 0.2471 73,331 -0.00(-1.83%)
Aug 19, 2015 0.2430 0.2560 0.2407 0.2517 218,050 +0.02(+7.56%)
Aug 18, 2015 0.2340 0.2356 0.2340 0.2340 86,583 -0.02(-7.87%)
Aug 17, 2015 0.2418 0.2541 0.2400 0.2540 33,651 +0.01(+5.83%)
Aug 14, 2015 0.2396 0.2400 0.2320 0.2400 39,990 +0.00(+2.08%)
Aug 13, 2015 0.2600 0.2600 0.2300 0.2351 43,787 -0.01(-5.96%)
Aug 12, 2015 0.2437 0.2600 0.2437 0.2500 48,300 +0.00(+0.52%)
Aug 11, 2015 0.2500 0.2600 0.2487 0.2487 23,850 +0.01(+3.63%)
Aug 10, 2015 0.2420 0.2500 0.2300 0.2400 43,400 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2535 0.2378 0.2500 197,700 +0.01(+2.04%)
Aug 06, 2015 0.2640 0.2640 0.2450 0.2450 141,945 -0.02(-6.84%)
Aug 05, 2015 0.2562 0.2672 0.2500 0.2630 25,030 -0.00(-1.68%)
Aug 04, 2015 0.2500 0.2680 0.2500 0.2675 26,760 -0.00(-0.93%)
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.