Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:26 PM 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 (%)
Aug 31, 2011 0.7008 0.7220 0.6949 0.7000 82,913 -0.00(-0.01%)
Aug 30, 2011 0.7088 0.7213 0.6900 0.7001 86,344 +0.00(+0.01%)
Aug 29, 2011 0.7380 0.7419 0.6990 0.7000 113,580 -0.01(-1.42%)
Aug 26, 2011 0.7030 0.7270 0.6936 0.7101 62,710 +0.01(+0.79%)
Aug 25, 2011 0.7085 0.7200 0.6900 0.7045 80,500 -0.00(-0.07%)
Aug 24, 2011 0.7221 0.7235 0.7040 0.7050 88,820 -0.01(-0.98%)
Aug 23, 2011 0.7630 0.7750 0.7120 0.7120 79,050 -0.03(-4.07%)
Aug 22, 2011 0.7760 0.8000 0.7200 0.7422 181,529 -0.00(-0.19%)
Aug 19, 2011 0.6522 0.7436 0.6510 0.7436 212,550 +0.06(+8.89%)
Aug 18, 2011 0.7150 0.7150 0.6500 0.6829 270,551 -0.05(-6.44%)
Aug 17, 2011 0.7410 0.7904 0.7200 0.7299 292,046 +0.00(+0.18%)
Aug 16, 2011 0.7790 0.7790 0.7286 0.7286 235,616 -0.04(-5.38%)
Aug 15, 2011 0.8675 0.8680 0.7600 0.7700 639,333 -0.04(-5.29%)
Aug 12, 2011 0.7070 0.8340 0.6850 0.8130 908,226 +0.15(+22.44%)
Aug 11, 2011 0.6574 0.6750 0.6500 0.6640 190,332 +0.02(+3.75%)
Aug 10, 2011 0.6534 0.6540 0.6286 0.6400 704,016 +0.01(+1.80%)
Aug 09, 2011 0.6210 0.6698 0.5680 0.6287 571,075 +0.06(+10.30%)
Aug 08, 2011 0.5920 0.6400 0.5631 0.5700 539,622 -0.10(-14.67%)
Aug 05, 2011 0.6722 0.6940 0.5975 0.6680 434,914 -0.02(-3.33%)
Aug 04, 2011 0.7960 0.7960 0.6624 0.6910 291,620 -0.12(-14.27%)
Aug 03, 2011 0.7565 0.8060 0.7438 0.8060 221,571 +0.05(+6.04%)
Aug 02, 2011 0.7870 0.7870 0.7470 0.7601 176,754 -0.03(-4.39%)
Aug 01, 2011 0.7430 0.8050 0.7430 0.7950 66,320 +0.02(+1.94%)
Jul 29, 2011 0.7777 0.7800 0.7285 0.7799 111,014 -0.01(-1.78%)
Jul 28, 2011 0.7760 0.8060 0.7450 0.7940 149,670 +0.01(+1.15%)
Jul 27, 2011 0.8645 0.8645 0.7680 0.7850 357,172 -0.06(-7.64%)
Jul 26, 2011 0.8320 0.8858 0.8231 0.8499 509,865 +0.06(+8.14%)
Jul 25, 2011 0.8100 0.8250 0.7450 0.7859 426,731 +0.04(+4.79%)
Jul 22, 2011 0.7220 0.7500 0.7030 0.7500 442,884 +0.09(+13.40%)
Jul 21, 2011 0.6600 0.6690 0.6400 0.6614 61,283 +0.02(+2.54%)
Jul 20, 2011 0.6290 0.6581 0.6290 0.6450 113,799 +0.02(+2.38%)
Jul 19, 2011 0.6137 0.6500 0.6137 0.6300 67,280 +0.03(+5.18%)
Jul 18, 2011 0.6190 0.6249 0.5980 0.5990 98,343 -0.02(-3.39%)
Jul 15, 2011 0.6228 0.6310 0.6123 0.6200 71,500 +0.00(+0.65%)
Jul 14, 2011 0.6500 0.6500 0.6090 0.6160 41,358 -0.02(-3.75%)
Jul 13, 2011 0.6469 0.6500 0.6099 0.6400 273,300 +0.02(+3.73%)
Jul 12, 2011 0.6130 0.6471 0.6130 0.6170 88,467 -0.00(-0.47%)
Jul 11, 2011 0.6780 0.6780 0.6140 0.6199 166,784 -0.03(-5.00%)
Jul 08, 2011 0.6420 0.6590 0.6390 0.6525 111,814 -0.01(-1.14%)
Jul 07, 2011 0.6600 0.6900 0.6300 0.6600 92,830 +0.01(+1.54%)
Jul 06, 2011 0.6550 0.6550 0.6200 0.6500 154,580 +0.01(+1.56%)
Jul 05, 2011 0.6180 0.6500 0.6070 0.6400 83,105 +0.02(+3.23%)
Jul 01, 2011 0.6275 0.6700 0.6060 0.6200 60,810 -0.00(-0.78%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.