Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (OP: UURAF )

0.5233 -0.0027 (-0.51%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Jun 30, 2011 0.6032 0.6364 0.5947 0.6249 97,550 +0.03(+5.38%)
Jun 29, 2011 0.5988 0.6150 0.5810 0.5930 60,976 +0.00(+0.51%)
Jun 28, 2011 0.6350 0.6350 0.5740 0.5900 299,319 -0.04(-5.90%)
Jun 27, 2011 0.6105 0.6438 0.6105 0.6270 116,340 -0.01(-1.10%)
Jun 24, 2011 0.6280 0.6550 0.6160 0.6340 90,560 +0.00(+0.63%)
Jun 23, 2011 0.6390 0.6390 0.6060 0.6300 146,000 -0.03(-5.03%)
Jun 22, 2011 0.6100 0.6634 0.6100 0.6634 133,410 +0.04(+7.00%)
Jun 21, 2011 0.6320 0.6391 0.6070 0.6200 79,510 +0.00(+0.32%)
Jun 20, 2011 0.6262 0.6262 0.6060 0.6180 180,075 +0.01(+1.31%)
Jun 17, 2011 0.6370 0.6580 0.6060 0.6100 209,565 -0.03(-4.69%)
Jun 16, 2011 0.6550 0.6650 0.6200 0.6400 124,892 -0.01(-1.54%)
Jun 15, 2011 0.6300 0.6650 0.6145 0.6500 116,630 +0.02(+2.36%)
Jun 14, 2011 0.5920 0.6500 0.5920 0.6350 131,748 +0.04(+6.37%)
Jun 13, 2011 0.6500 0.6500 0.5880 0.5970 453,679 -0.06(-8.85%)
Jun 10, 2011 0.6500 0.6550 0.6200 0.6550 148,034 +0.01(+1.53%)
Jun 09, 2011 0.6387 0.6820 0.6387 0.6451 84,230 -0.00(-0.45%)
Jun 08, 2011 0.6690 0.6820 0.6270 0.6480 63,364 -0.03(-3.96%)
Jun 07, 2011 0.6610 0.6950 0.6510 0.6747 219,245 +0.02(+3.85%)
Jun 06, 2011 0.6570 0.6690 0.6380 0.6497 161,670 -0.01(-1.19%)
Jun 03, 2011 0.6556 0.6670 0.6352 0.6575 101,800 +0.01(+1.15%)
May 24, 2011 0.6900 0.6999 0.6380 0.6500 241,045 -0.03(-4.41%)
May 23, 2011 0.6961 0.7200 0.6605 0.6800 125,050 -0.04(-5.56%)
May 20, 2011 0.6615 0.7244 0.6615 0.7200 79,880 +0.01(+2.06%)
May 19, 2011 0.6700 0.7100 0.6700 0.7055 166,029 +0.05(+7.92%)
May 18, 2011 0.6600 0.6641 0.6127 0.6537 276,940 +0.02(+3.76%)
May 17, 2011 0.6198 0.6350 0.5723 0.6300 504,607 +0.00(+0.16%)
May 16, 2011 0.6941 0.7250 0.6234 0.6290 573,641 -0.10(-13.24%)
May 13, 2011 0.7415 0.7599 0.7035 0.7250 249,589 -0.03(-3.80%)
May 12, 2011 0.7616 0.7700 0.7308 0.7536 163,050 -0.01(-0.84%)
May 11, 2011 0.8208 0.8208 0.7454 0.7600 240,229 -0.06(-7.03%)
May 10, 2011 0.7765 0.8177 0.7566 0.8175 614,561 +0.04(+5.46%)
May 09, 2011 0.7821 0.7995 0.7404 0.7752 208,241 +0.02(+2.00%)
May 06, 2011 0.7472 0.7843 0.7334 0.7600 543,902 +0.01(+1.81%)
May 05, 2011 0.7180 0.8000 0.7113 0.7465 983,849 +0.01(+1.77%)
May 04, 2011 0.7817 0.7900 0.7152 0.7335 477,412 -0.03(-3.70%)
May 03, 2011 0.7945 0.8228 0.7508 0.7617 293,926 -0.05(-6.29%)
May 02, 2011 0.8067 0.8130 0.8020 0.8128 244,673 -0.05(-5.49%)
Apr 29, 2011 0.8233 0.8700 0.8143 0.8600 207,300 -0.01(-1.49%)
Apr 28, 2011 0.8991 0.9184 0.8400 0.8730 298,238 +0.00(+0.33%)
Apr 27, 2011 0.7810 0.9160 0.7607 0.8701 831,748 +0.08(+10.56%)
Apr 26, 2011 0.7836 0.8002 0.7628 0.7870 347,778 -0.01(-0.74%)
Apr 25, 2011 0.8359 0.8513 0.7929 0.7929 249,887 -0.05(-6.29%)
Apr 21, 2011 0.8605 0.8740 0.8364 0.8461 263,624 -0.02(-1.97%)
Apr 20, 2011 0.8334 0.8639 0.8334 0.8631 186,285 +0.03(+3.78%)
Apr 19, 2011 0.8180 0.8500 0.8014 0.8317 507,968 +0.02(+1.92%)
Apr 18, 2011 0.8442 0.8500 0.7830 0.8160 536,965 -0.07(-8.09%)
Apr 15, 2011 0.9265 0.9265 0.8606 0.8878 502,217 -0.02(-2.71%)
Apr 14, 2011 0.9289 0.9395 0.8986 0.9125 224,080 -0.01(-0.76%)
Apr 13, 2011 0.9549 0.9612 0.9110 0.9195 182,660 -0.03(-3.07%)
Apr 12, 2011 0.9320 0.9716 0.8997 0.9486 360,787 -0.02(-2.21%)
Apr 11, 2011 1.010 1.030 0.9700 0.9700 695,661 -0.04(-3.82%)
Apr 08, 2011 1.040 1.042 0.9861 1.008 466,481 -0.03(-3.03%)
Apr 07, 2011 0.9835 1.050 0.9681 1.040 402,967 +0.07(+7.22%)
Apr 06, 2011 1.000 1.010 0.9600 0.9700 249,924 -0.04(-3.96%)
Apr 05, 2011 1.042 1.042 0.9900 1.010 574,977 -0.01(-0.98%)
Apr 04, 2011 0.9963 1.049 0.9695 1.020 730,483 +0.04(+3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.