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

Ucore Rare Metals (OP: UURAF )

0.5350 +0.0325 (+6.47%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
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%)
Mar 02, 2015 0.2150 0.2500 0.2140 0.2460 456,070 +0.04(+17.14%)
Feb 27, 2015 0.2100 0.2100 0.2000 0.2100 224,745 +0.00(+0.00%)
Feb 26, 2015 0.2310 0.2000 0.2100 218,597 -0.02(-10.64%)
Feb 25, 2015 0.2350 0.2350 0.2240 0.2350 103,599 -0.01(-3.69%)
Feb 24, 2015 0.2400 0.2600 0.2300 0.2440 121,600 +0.00(+0.00%)
Feb 23, 2015 0.2595 0.2595 0.2400 0.2440 60,312 -0.03(-9.63%)
Feb 20, 2015 0.2450 0.2700 0.2450 0.2700 36,950 +0.02(+5.88%)
Feb 19, 2015 0.2600 0.2600 0.2450 0.2550 54,700 -0.01(-4.46%)
Feb 18, 2015 0.2700 0.2700 0.2470 0.2669 191,975 -0.01(-2.95%)
Feb 17, 2015 0.2580 0.2859 0.2530 0.2750 380,467 +0.03(+10.00%)
Feb 13, 2015 0.2500 0.2500 0.2500 0 +0.03(+14.68%)
Feb 12, 2015 0.2200 0.2250 0.2150 0.2180 119,600 -0.00(-0.91%)
Feb 11, 2015 0.2080 0.2200 0.2000 0.2200 48,373 +0.02(+9.07%)
Feb 10, 2015 0.2180 0.2180 0.2010 0.2017 71,870 -0.01(-5.75%)
Feb 09, 2015 0.2052 0.2170 0.2052 0.2140 47,400 +0.00(+0.00%)
Feb 06, 2015 0.1950 0.2168 0.1950 0.2140 33,020 +0.01(+7.00%)
Feb 05, 2015 0.2070 0.2200 0.1980 0.2000 80,265 -0.01(-3.38%)
Feb 04, 2015 0.2130 0.2200 0.2070 0.2070 76,360 -0.00(-1.43%)
Feb 03, 2015 0.2020 0.2110 0.2020 0.2100 80,750 +0.01(+2.44%)
Feb 02, 2015 0.2070 0.2140 0.2050 0.2050 68,000 -0.00(-0.24%)
Jan 30, 2015 0.2005 0.2070 0.1910 0.2055 145,515 +0.01(+2.75%)
Jan 29, 2015 0.2000 0.2008 0.1990 0.2000 233,350 +0.01(+2.56%)
Jan 28, 2015 0.1800 0.2000 0.1790 0.1950 186,875 +0.02(+9.55%)
Jan 27, 2015 0.1722 0.1950 0.1715 0.1780 68,835 +0.00(+2.30%)
Jan 26, 2015 0.1800 0.1850 0.1740 0.1740 134,399 -0.01(-3.33%)
Jan 23, 2015 0.1820 0.1840 0.1800 0.1800 63,801 -0.00(-2.17%)
Jan 22, 2015 0.1900 0.1900 0.1830 0.1840 55,142 -0.01(-3.16%)
Jan 21, 2015 0.1847 0.1900 0.1847 0.1900 23,000 +0.00(+1.50%)
Jan 20, 2015 0.1900 0.2000 0.1872 0.1872 131,734 +0.01(+4.00%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 -0.02(-9.55%)
Jan 15, 2015 0.2014 0.2014 0.1875 0.1990 72,100 +0.00(+2.05%)
Jan 14, 2015 0.1900 0.1961 0.1800 0.1950 322,009 -0.01(-2.50%)
Jan 13, 2015 0.2000 0 +0.01(+3.09%)
Jan 12, 2015 0.2010 0.2020 0.1900 0.1940 102,930 -0.00(-2.17%)
Jan 09, 2015 0.1952 0.1983 0.1952 0.1983 109,395 -0.01(-3.74%)
Jan 08, 2015 0.1950 0.2060 0.1950 0.2060 59,700 +0.00(+1.73%)
Jan 07, 2015 0.2100 0.2100 0.2020 0.2025 62,300 -0.01(-3.02%)
Jan 06, 2015 0.2060 0.2088 0.2000 0.2088 208,784 +0.01(+2.86%)
Jan 05, 2015 0.1950 0.2030 0.1900 0.2030 259,075 +0.00(+2.01%)
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.