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 )

0.5150 +0.0127 (+2.53%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 10, 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 (%)
May 31, 2017 0.2092 0.2129 0.2039 0.2061 18,231 -0.01(-3.51%)
May 30, 2017 0.2135 0.2142 0.2050 0.2136 25,420 +0.01(+3.19%)
May 26, 2017 0.2043 0.2100 0.2000 0.2070 74,089 +0.00(+0.49%)
May 25, 2017 0.1916 0.2066 0.1800 0.2060 307,700 +0.01(+3.31%)
May 24, 2017 0.2000 0.2000 0.1903 0.1994 40,781 -0.00(-0.30%)
May 23, 2017 0.2003 0.2003 0.1980 0.2000 56,700 +0.00(+0.00%)
May 22, 2017 0.1940 0.2040 0.1940 0.2000 80,355 +0.00(+2.15%)
May 19, 2017 0.1952 0.1958 0.1952 0.1958 18,140 -0.00(-1.90%)
May 18, 2017 0.1996 0.1996 0.1900 0.1996 36,650 +0.00(+0.00%)
May 17, 2017 0.2034 0.2050 0.1900 0.1996 202,959 -0.01(-5.72%)
May 16, 2017 0.2132 0.2132 0.2010 0.2117 33,250 -0.00(-1.35%)
May 15, 2017 0.2032 0.2146 0.2032 0.2146 27,150 +0.01(+7.30%)
May 12, 2017 0.1900 0.2063 0.1900 0.2000 59,600 -0.00(-2.39%)
May 11, 2017 0.1944 0.2050 0.1920 0.2049 113,700 -0.00(-0.05%)
May 10, 2017 0.2070 0.2070 0.1940 0.2050 98,350 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.1945 0.2050 34,892 +0.00(+2.50%)
May 08, 2017 0.2003 0.2003 0.1962 0.2000 115,646 -0.00(-1.62%)
May 05, 2017 0.2024 0.2100 0.1988 0.2033 54,194 +0.00(+0.15%)
May 04, 2017 0.2169 0.2169 0.2030 0.2030 25,500 -0.01(-6.49%)
May 03, 2017 0.2100 0.2202 0.2042 0.2171 40,550 +0.01(+5.34%)
May 02, 2017 0.2050 0.2072 0.1987 0.2061 50,854 -0.00(-1.34%)
May 01, 2017 0.1950 0.2090 0.1950 0.2089 82,558 +0.00(+0.92%)
Apr 28, 2017 0.2118 0.2118 0.2000 0.2070 13,340 -0.00(-0.67%)
Apr 27, 2017 0.2000 0.2109 0.2000 0.2084 121,083 -0.00(-0.76%)
Apr 26, 2017 0.2057 0.2120 0.2050 0.2100 64,850 +0.01(+2.44%)
Apr 25, 2017 0.1971 0.2119 0.1971 0.2050 24,411 -0.01(-2.98%)
Apr 24, 2017 0.2070 0.2173 0.2050 0.2113 62,088 -0.01(-3.95%)
Apr 21, 2017 0.2200 0.2200 0.2090 0.2200 132,400 +0.00(+1.29%)
Apr 20, 2017 0.2100 0.2172 0.2050 0.2172 17,145 -0.00(-0.82%)
Apr 19, 2017 0.2178 0.2190 0.2100 0.2190 8,874 +0.01(+3.30%)
Apr 18, 2017 0.2190 0.2190 0.2120 0.2120 9,650 -0.01(-3.81%)
Apr 17, 2017 0.2200 0.2204 0.2100 0.2204 21,010 +0.01(+3.96%)
Apr 13, 2017 0.2200 0.2200 0.2120 0.2120 117,231 -0.01(-3.06%)
Apr 12, 2017 0.2192 0.2192 0.2000 0.2187 254,103 -0.00(-1.71%)
Apr 11, 2017 0.2100 0.2225 0.2000 0.2225 115,091 +0.01(+3.97%)
Apr 10, 2017 0.2200 0.2220 0.2090 0.2140 169,261 -0.01(-4.85%)
Apr 07, 2017 0.2237 0.2276 0.2132 0.2249 134,415 +0.00(+0.94%)
Apr 06, 2017 0.2200 0.2228 0.2091 0.2228 374,543 +0.01(+6.10%)
Apr 05, 2017 0.2184 0.2221 0.2100 0.2100 121,431 +0.00(+0.00%)
Apr 04, 2017 0.2141 0.2143 0.2100 0.2100 31,400 -0.00(-1.96%)
Apr 03, 2017 0.2160 0.2160 0.2070 0.2142 109,217 -0.01(-2.64%)
Mar 31, 2017 0.2200 0.2200 0.2100 0.2200 133,799 +0.00(+0.00%)
Mar 30, 2017 0.2171 0.2220 0.2100 0.2200 87,731 +0.00(+0.00%)
Mar 29, 2017 0.2186 0.2214 0.2118 0.2200 107,001 +0.01(+2.33%)
Mar 28, 2017 0.2270 0.2270 0.2139 0.2150 138,463 -0.02(-6.52%)
Mar 27, 2017 0.2200 0.2300 0.2200 0.2300 12,800 +0.01(+5.99%)
Mar 24, 2017 0.2264 0.2337 0.2132 0.2170 44,950 -0.00(-1.00%)
Mar 23, 2017 0.2350 0.2400 0.2150 0.2192 390,334 -0.01(-2.58%)
Mar 22, 2017 0.2334 0.2334 0.2190 0.2250 167,416 +0.01(+2.27%)
Mar 21, 2017 0.2200 0.2300 0.2200 0.2200 96,303 +0.00(+0.00%)
Mar 20, 2017 0.2297 0.2300 0.2200 0.2200 102,175 -0.01(-4.35%)
Mar 17, 2017 0.2310 0.2311 0.2270 0.2300 19,900 -0.00(-1.71%)
Mar 16, 2017 0.2350 0.2440 0.2200 0.2340 64,388 +0.00(+1.30%)
Mar 15, 2017 0.2365 0.2400 0.2240 0.2310 93,798 -0.00(-0.35%)
Mar 14, 2017 0.2449 0.2450 0.2300 0.2318 117,866 -0.01(-5.39%)
Mar 13, 2017 0.2420 0.2470 0.2300 0.2450 56,592 +0.01(+4.61%)
Mar 10, 2017 0.2450 0.2450 0.2190 0.2342 169,643 -0.00(-0.55%)
Mar 09, 2017 0.2420 0.2420 0.2276 0.2355 80,639 +0.00(+1.60%)
Mar 08, 2017 0.2350 0.2398 0.2300 0.2318 373,279 +0.00(+0.78%)
Mar 07, 2017 0.2500 0.2552 0.2300 0.2300 90,300 -0.03(-9.98%)
Mar 06, 2017 0.2544 0.2560 0.2420 0.2555 39,450 -0.00(-0.08%)
Mar 03, 2017 0.2557 0.2557 0.2478 0.2557 1,500 -0.00(-0.04%)
Mar 02, 2017 0.2670 0.2670 0.2500 0.2558 21,500 -0.01(-5.26%)
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.