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 )

0.5023 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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, 2018 0.1490 0.1510 0.1400 0.1492 76,022 +0.01(+6.57%)
May 30, 2018 0.1450 0.1501 0.1380 0.1400 205,050 -0.00(-2.78%)
May 29, 2018 0.1420 0.1550 0.1400 0.1440 100,300 -0.02(-9.92%)
May 25, 2018 0.1598 0.1598 0.1598 0 +0.01(+6.64%)
May 24, 2018 0.1590 0.1590 0.1420 0.1499 48,450 -0.00(-0.40%)
May 23, 2018 0.1600 0.1600 0.1500 0.1505 88,973 -0.01(-3.83%)
May 22, 2018 0.1620 0.1620 0.1451 0.1565 56,700 +0.00(+0.97%)
May 21, 2018 0.1444 0.1550 0.1444 0.1550 227,390 +0.01(+3.33%)
May 18, 2018 0.1580 0.1610 0.1500 0.1500 52,039 -0.00(-2.60%)
May 17, 2018 0.1538 0.1627 0.1538 0.1540 52,000 -0.01(-3.75%)
May 16, 2018 0.1610 0.1610 0.1600 0.1600 3,931 +0.00(+1.65%)
May 15, 2018 0.1600 0.1600 0.1500 0.1574 102,736 -0.00(-0.06%)
May 14, 2018 0.1500 0.1694 0.1500 0.1575 110,415 -0.00(-2.78%)
May 11, 2018 0.1650 0.1650 0.1500 0.1620 139,979 +0.00(+1.25%)
May 10, 2018 0.1700 0.1700 0.1550 0.1600 91,600 -0.01(-5.10%)
May 09, 2018 0.1660 0.1686 0.1600 0.1686 28,800 -0.01(-3.03%)
May 08, 2018 0.1696 0.1739 0.1696 0.1739 3,597 +0.00(+2.88%)
May 07, 2018 0.1789 0.1800 0.1690 0.1690 83,300 -0.01(-4.52%)
May 04, 2018 0.1739 0.1770 0.1739 0.1770 41,000 +0.01(+9.26%)
May 03, 2018 0.1607 0.1698 0.1600 0.1620 119,956 -0.01(-2.99%)
May 02, 2018 0.1679 0.1679 0.1640 0.1670 30,101 +0.00(+0.00%)
May 01, 2018 0.1760 0.1760 0.1658 0.1670 24,005 +0.00(+2.90%)
Apr 30, 2018 0.1700 0.1700 0.1623 0.1623 47,995 -0.00(-1.64%)
Apr 27, 2018 0.1625 0.1750 0.1625 0.1650 64,100 -0.01(-2.94%)
Apr 26, 2018 0.1700 0.1718 0.1700 0.1700 56,088 +0.00(+0.29%)
Apr 25, 2018 0.1620 0.1750 0.1600 0.1695 169,411 -0.01(-3.14%)
Apr 24, 2018 0.1650 0.1750 0.1570 0.1750 34,400 +0.01(+5.29%)
Apr 23, 2018 0.1810 0.1810 0.1650 0.1662 49,450 -0.01(-4.32%)
Apr 20, 2018 0.1664 0.1770 0.1650 0.1737 37,000 -0.00(-1.59%)
Apr 19, 2018 0.1700 0.1765 0.1683 0.1765 14,823 +0.01(+3.82%)
Apr 18, 2018 0.1705 0.1750 0.1650 0.1700 28,210 +0.00(+1.19%)
Apr 17, 2018 0.1770 0.1846 0.1652 0.1680 152,750 -0.01(-4.76%)
Apr 16, 2018 0.1919 0.1919 0.1764 0.1764 114,784 -0.01(-6.62%)
Apr 13, 2018 0.1740 0.1906 0.1740 0.1889 84,703 +0.01(+4.36%)
Apr 12, 2018 0.1913 0.1913 0.1728 0.1810 146,650 -0.00(-1.09%)
Apr 11, 2018 0.1700 0.1830 0.1687 0.1830 154,000 +0.01(+6.40%)
Apr 10, 2018 0.1670 0.1720 0.1500 0.1720 240,385 +0.01(+5.07%)
Apr 09, 2018 0.1781 0.1820 0.1579 0.1637 356,197 -0.02(-10.10%)
Apr 06, 2018 0.1618 0.1821 0.1589 0.1821 147,007 +0.02(+12.41%)
Apr 05, 2018 0.1600 0.1625 0.1530 0.1620 161,900 -0.01(-4.42%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1695 43,896 +0.00(+0.94%)
Apr 03, 2018 0.1710 0.1799 0.1670 0.1679 47,995 -0.01(-6.71%)
Apr 02, 2018 0.1733 0.1800 0.1700 0.1800 19,300 -0.00(-0.33%)
Mar 29, 2018 0.1806 0.1806 0.1806 0 +0.00(+0.39%)
Mar 28, 2018 0.1756 0.1821 0.1756 0.1799 43,110 -0.00(-0.06%)
Mar 27, 2018 0.1931 0.1934 0.1770 0.1800 64,700 -0.01(-6.74%)
Mar 26, 2018 0.1800 0.1930 0.1781 0.1930 86,199 +0.01(+7.16%)
Mar 23, 2018 0.1800 0.1900 0.1762 0.1801 44,059 -0.01(-3.17%)
Mar 22, 2018 0.1735 0.1898 0.1735 0.1860 53,050 -0.00(-1.59%)
Mar 21, 2018 0.1800 0.1896 0.1800 0.1890 26,620 +0.01(+5.00%)
Mar 20, 2018 0.1900 0.1900 0.1800 0.1800 86,150 -0.00(-0.94%)
Mar 19, 2018 0.1810 0.1939 0.1670 0.1817 157,648 -0.01(-4.52%)
Mar 16, 2018 0.1685 0.1903 0.1685 0.1903 59,708 +0.01(+5.02%)
Mar 15, 2018 0.1828 0.1900 0.1786 0.1812 51,700 +0.00(+0.67%)
Mar 14, 2018 0.1837 0.1900 0.1800 0.1800 17,080 +0.00(+0.00%)
Mar 13, 2018 0.1931 0.1974 0.1800 0.1800 66,395 -0.02(-8.06%)
Mar 12, 2018 0.1700 0.1958 0.1695 0.1958 98,125 +0.02(+11.88%)
Mar 09, 2018 0.1751 0.1851 0.1700 0.1750 61,900 -0.01(-2.78%)
Mar 08, 2018 0.1835 0.1835 0.1649 0.1800 184,939 -0.00(-0.39%)
Mar 07, 2018 0.1790 0.1870 0.1750 0.1807 169,366 +0.01(+7.18%)
Mar 06, 2018 0.1815 0.1850 0.1600 0.1686 217,074 +0.00(+0.00%)
Mar 05, 2018 0.1605 0.1750 0.1540 0.1686 296,901 +0.01(+9.48%)
Mar 02, 2018 0.1506 0.1540 0.1420 0.1540 43,052 +0.00(+1.86%)
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.