Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ucore Rare Metals (OP: UURAF )

0.5321 +0.0671 (+14.43%)

Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	1.140	1.240	1.140	1.224	61,728	+0.05(+4.62%)
Mar 30, 2021	1.164	1.266	1.160	1.170	64,918	+0.01(+0.95%)
Mar 29, 2021	1.295	1.380	1.127	1.159	153,760	-0.11(-8.32%)
Mar 26, 2021	1.220	1.300	1.120	1.264	117,000	+0.15(+13.58%)
Mar 25, 2021	1.300	1.300	1.100	1.113	308,517	-0.21(-15.68%)
Mar 24, 2021	1.390	1.390	1.294	1.320	60,850	-0.01(-0.75%)
Mar 23, 2021	1.390	1.409	1.330	1.330	79,508	-0.07(-5.00%)
Mar 22, 2021	1.440	1.467	1.390	1.400	107,222	-0.01(-0.71%)
Mar 19, 2021	1.410	1.439	1.380	1.410	70,600	+0.02(+1.44%)
Mar 18, 2021	1.480	1.480	1.375	1.390	32,666	-0.03(-2.11%)
Mar 17, 2021	1.490	1.500	1.380	1.420	108,503	-0.07(-4.53%)
Mar 16, 2021	1.480	1.540	1.445	1.487	130,291	+0.01(+0.79%)
Mar 15, 2021	1.580	1.580	1.440	1.476	139,614	+0.04(+2.48%)
Mar 12, 2021	1.420	1.475	1.420	1.440	49,300	-0.01(-0.69%)
Mar 11, 2021	1.410	1.510	1.340	1.450	112,136	+0.06(+4.37%)
Mar 10, 2021	1.500	1.580	1.380	1.389	77,296	-0.13(-8.59%)
Mar 09, 2021	1.523	1.551	1.380	1.520	80,478	+0.10(+7.04%)
Mar 08, 2021	1.380	1.470	1.350	1.420	166,839	+0.08(+5.97%)
Mar 05, 2021	1.355	1.504	1.336	1.340	258,600	-0.17(-11.26%)
Mar 04, 2021	1.680	1.704	1.350	1.510	243,438	-0.15(-9.04%)
Mar 03, 2021	1.790	1.790	1.650	1.660	91,639	-0.03(-1.78%)
Mar 02, 2021	1.610	1.760	1.610	1.690	114,124	+0.02(+1.20%)
Mar 01, 2021	1.570	1.790	1.510	1.670	218,380	+0.13(+8.44%)
Feb 26, 2021	1.650	1.650	1.434	1.540	289,400	-0.11(-6.67%)
Feb 25, 2021	1.950	1.960	1.600	1.650	435,256	-0.29(-14.95%)
Feb 24, 2021	1.822	2.030	1.756	1.940	190,842	+0.18(+9.97%)
Feb 23, 2021	1.925	1.960	1.620	1.764	250,317	-0.07(-4.05%)
Feb 22, 2021	1.815	2.170	1.750	1.839	314,186	+0.02(+1.16%)
Feb 19, 2021	2.260	2.360	1.695	1.818	783,000	-0.28(-13.45%)
Feb 18, 2021	1.617	2.150	1.550	2.100	767,299	+0.48(+30.01%)
Feb 17, 2021	1.402	1.615	1.378	1.615	261,432	+0.21(+14.56%)
Feb 16, 2021	1.300	1.456	1.240	1.410	410,029	+0.20(+16.53%)
Feb 12, 2021	1.250	1.256	1.180	1.210	139,200	-0.05(-3.97%)
Feb 11, 2021	1.250	1.343	1.220	1.260	221,854	-0.06(-4.55%)
Feb 10, 2021	1.430	1.430	1.300	1.320	174,851	-0.12(-8.33%)
Feb 09, 2021	1.445	1.468	1.394	1.440	144,668	-0.01(-0.70%)
Feb 08, 2021	1.390	1.470	1.340	1.450	255,999	+0.06(+4.63%)
Feb 05, 2021	1.420	1.450	1.350	1.386	140,400	-0.02(-1.71%)
Feb 04, 2021	1.510	1.530	1.349	1.410	110,227	-0.07(-4.73%)
Feb 03, 2021	1.410	1.550	1.385	1.480	148,953	+0.05(+3.32%)
Feb 02, 2021	1.336	1.455	1.260	1.433	203,659	+0.16(+12.80%)
Feb 01, 2021	1.070	1.290	0.9908	1.270	156,557	+0.20(+18.14%)
Jan 29, 2021	1.130	1.148	1.020	1.075	317,400	-0.07(-5.74%)
Jan 28, 2021	1.240	1.260	1.130	1.141	73,324	-0.11(-8.80%)
Jan 27, 2021	1.527	1.527	1.150	1.250	377,421	-0.29(-18.80%)
Jan 26, 2021	1.378	1.630	1.360	1.540	295,070	+0.20(+14.93%)
Jan 25, 2021	1.300	1.670	1.300	1.340	603,050	+0.13(+10.74%)
Jan 22, 2021	0.9700	1.290	0.9700	1.210	538,400	+0.25(+26.30%)
Jan 21, 2021	0.9300	0.9900	0.8792	0.9580	225,964	+0.05(+5.69%)
Jan 20, 2021	0.8508	0.9064	0.7848	0.9064	94,621	+0.09(+11.00%)
Jan 19, 2021	0.7850	0.8300	0.7118	0.8166	116,340	+0.05(+6.49%)
Jan 15, 2021	0.8141	0.8141	0.7439	0.7668	56,300	-0.01(-1.13%)
Jan 14, 2021	0.7780	0.8000	0.7473	0.7756	83,240	+0.01(+1.68%)
Jan 13, 2021	0.7049	0.7741	0.7049	0.7628	31,471	+0.04(+5.55%)
Jan 12, 2021	0.7495	0.7825	0.6900	0.7227	64,135	-0.02(-2.78%)
Jan 11, 2021	0.8008	0.8008	0.6830	0.7434	93,886	-0.09(-11.08%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ucore Rare Metals (OP: UURAF )

Historical Prices