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 30, 2014 0.3245 0.3380 0.3200 0.3380 111,681 +0.02(+5.63%)
Apr 29, 2014 0.3150 0.3200 0.2970 0.3200 180,528 +0.01(+3.23%)
Apr 28, 2014 0.3000 0.3190 0.2950 0.3100 199,693 -0.01(-2.42%)
Apr 25, 2014 0.3200 0.3200 0.3020 0.3177 74,947 +0.00(+0.76%)
Apr 24, 2014 0.3243 0.3300 0.3060 0.3153 338,087 -0.01(-2.95%)
Apr 23, 2014 0.3200 0.3262 0.3150 0.3249 95,196 +0.01(+3.14%)
Apr 22, 2014 0.3200 0.3240 0.3140 0.3150 25,700 -0.01(-1.56%)
Apr 21, 2014 0.3105 0.3220 0.2921 0.3200 489,159 +0.00(+0.00%)
Apr 17, 2014 0.3200 0.3200 0.3200 0 +0.01(+2.24%)
Apr 16, 2014 0.3305 0.3500 0.3130 0.3130 97,606 -0.01(-2.83%)
Apr 15, 2014 0.3590 0.3590 0.3152 0.3221 266,090 -0.04(-10.53%)
Apr 14, 2014 0.3740 0.3939 0.3600 0.3600 373,582 -0.02(-5.26%)
Apr 11, 2014 0.3800 0.3835 0.3700 0.3800 0 +0.00(+0.00%)
Apr 10, 2014 0.3731 0.3890 0.3500 0.3800 39,107 -0.01(-2.56%)
Apr 09, 2014 0.3850 0.4100 0.3780 0.3900 98,882 +0.00(+0.52%)
Apr 08, 2014 0.3730 0.3989 0.3730 0.3880 153,903 +0.01(+2.11%)
Apr 07, 2014 0.4040 0.4070 0.3800 0.3800 367,993 -0.02(-5.00%)
Apr 04, 2014 0.3950 0.4100 0.3950 0.4000 0 +0.00(+0.00%)
Apr 03, 2014 0.4030 0.4111 0.4000 0.4000 148,169 -0.00(-0.60%)
Apr 02, 2014 0.4060 0.4130 0.3967 0.4024 205,338 -0.00(-1.01%)
Apr 01, 2014 0.3990 0.4065 0.3850 0.4065 197,205 +0.01(+1.62%)
Mar 31, 2014 0.4286 0.4300 0.3960 0.4000 383,477 +0.00(+0.00%)
Mar 28, 2014 0.3961 0.4220 0.3961 0.4000 0 -0.01(-3.61%)
Mar 27, 2014 0.3944 0.4210 0.3944 0.4150 285,423 +0.01(+1.22%)
Mar 26, 2014 0.3950 0.4131 0.3912 0.4100 82,225 +0.02(+5.13%)
Mar 25, 2014 0.3779 0.3950 0.3779 0.3900 166,885 +0.01(+2.63%)
Mar 24, 2014 0.4100 0.4500 0.3700 0.3800 945,563 -0.03(-7.65%)
Mar 21, 2014 0.3533 0.4200 0.3520 0.4115 0 +0.07(+20.32%)
Mar 20, 2014 0.3560 0.3600 0.3420 0.3420 61,190 -0.01(-4.20%)
Mar 19, 2014 0.3556 0.3600 0.3480 0.3570 144,221 -0.00(-0.83%)
Mar 18, 2014 0.3690 0.3720 0.3560 0.3600 97,019 -0.00(-1.10%)
Mar 17, 2014 0.3490 0.3683 0.3300 0.3640 151,980 +0.02(+4.60%)
Mar 14, 2014 0.3580 0.3580 0.3307 0.3480 0 +0.00(+0.87%)
Mar 13, 2014 0.3400 0.3561 0.3300 0.3450 163,920 +0.01(+4.55%)
Mar 12, 2014 0.3470 0.3500 0.3300 0.3300 53,786 -0.02(-5.17%)
Mar 11, 2014 0.3400 0.3544 0.3320 0.3480 44,960 +0.00(+0.32%)
Mar 10, 2014 0.3534 0.3610 0.3460 0.3469 68,683 +0.01(+2.94%)
Mar 07, 2014 0.3400 0.3475 0.3367 0.3370 0 -0.00(-0.15%)
Mar 06, 2014 0.3690 0.3780 0.3320 0.3375 187,345 -0.04(-9.90%)
Mar 05, 2014 0.3769 0.3850 0.3660 0.3746 185,696 -0.02(-4.54%)
Mar 04, 2014 0.3830 0.3930 0.3800 0.3924 169,250 +0.01(+3.26%)
Mar 03, 2014 0.3948 0.3970 0.3710 0.3800 201,151 -0.02(-4.52%)
Feb 28, 2014 0.3910 0.4120 0.3860 0.3980 0 +0.01(+2.84%)
Feb 27, 2014 0.3473 0.3900 0.3473 0.3870 551,469 +0.04(+12.43%)
Feb 26, 2014 0.3325 0.3473 0.3280 0.3442 286,842 +0.02(+4.94%)
Feb 25, 2014 0.3110 0.3300 0.3020 0.3280 135,387 +0.01(+4.13%)
Feb 24, 2014 0.3240 0.3300 0.3020 0.3150 190,927 -0.00(-0.94%)
Feb 21, 2014 0.3280 0.3280 0.2870 0.3180 0 +0.01(+2.71%)
Feb 20, 2014 0.3271 0.3400 0.2996 0.3096 206,976 -0.02(-5.61%)
Feb 19, 2014 0.2700 0.3700 0.2600 0.3280 650,240 +0.08(+33.33%)
Feb 18, 2014 0.2540 0.2540 0.2400 0.2460 55,200 +0.01(+2.07%)
Feb 14, 2014 0.2410 0.2410 0.2410 0 -0.00(-0.90%)
Feb 13, 2014 0.2300 0.2450 0.2300 0.2432 119,439 +0.01(+5.69%)
Feb 12, 2014 0.2410 0.2444 0.2300 0.2301 36,475 -0.00(-2.09%)
Feb 11, 2014 0.2340 0.2520 0.2340 0.2350 53,018 -0.02(-6.75%)
Feb 10, 2014 0.2300 0.2520 0.2300 0.2520 62,377 +0.02(+11.01%)
Feb 07, 2014 0.2315 0.2315 0.2220 0.2270 0 -0.00(-1.30%)
Feb 06, 2014 0.2300 0.2300 0.2180 0.2300 34,229 -0.00(-0.04%)
Feb 05, 2014 0.2400 0.2400 0.2110 0.2301 116,100 -0.00(-0.60%)
Feb 04, 2014 0.2369 0.2450 0.2301 0.2315 16,965 -0.00(-0.64%)
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.