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 (%)
Jan 31, 2012 0.4408 0.4650 0.4400 0.4635 201,570 +0.02(+3.58%)
Jan 30, 2012 0.4620 0.4660 0.4400 0.4475 230,307 -0.00(-0.56%)
Jan 27, 2012 0.4240 0.4625 0.4100 0.4500 384,219 +0.00(+0.67%)
Jan 26, 2012 0.4490 0.4660 0.4365 0.4470 208,905 +0.01(+1.59%)
Jan 25, 2012 0.4211 0.4410 0.4178 0.4400 124,327 +0.00(+0.92%)
Jan 24, 2012 0.4240 0.4360 0.4100 0.4360 145,900 +0.02(+3.56%)
Jan 23, 2012 0.4200 0.4399 0.4200 0.4210 156,100 -0.01(-2.09%)
Jan 20, 2012 0.4330 0.4350 0.4200 0.4300 36,670 +0.00(+0.00%)
Jan 19, 2012 0.4310 0.4389 0.4200 0.4300 145,773 +0.00(+0.87%)
Jan 18, 2012 0.4220 0.4400 0.4180 0.4263 111,915 -0.00(-0.42%)
Jan 17, 2012 0.4350 0.4490 0.4200 0.4281 167,282 +0.03(+8.46%)
Jan 13, 2012 0.4160 0.4290 0.3947 0.3947 249,467 -0.03(-6.69%)
Jan 12, 2012 0.4190 0.4280 0.4000 0.4230 103,200 +0.00(+0.71%)
Jan 11, 2012 0.4180 0.4416 0.4010 0.4200 126,310 -0.01(-2.33%)
Jan 10, 2012 0.4400 0.4480 0.4300 0.4300 52,700 +0.00(+0.00%)
Jan 09, 2012 0.4400 0.4400 0.4270 0.4300 184,725 -0.01(-2.05%)
Jan 06, 2012 0.4510 0.4510 0.4275 0.4390 257,300 -0.01(-2.44%)
Jan 05, 2012 0.4555 0.4555 0.4293 0.4500 285,627 +0.02(+4.65%)
Jan 04, 2012 0.3625 0.4350 0.3570 0.4300 350,099 +0.08(+21.47%)
Dec 30, 2011 0.3480 0.3550 0.3300 0.3540 478,550 +0.00(+1.11%)
Dec 29, 2011 0.3370 0.3501 0.3300 0.3501 349,300 +0.00(+0.03%)
Dec 28, 2011 0.3765 0.3765 0.3285 0.3500 181,434 -0.02(-5.41%)
Dec 27, 2011 0.3433 0.3790 0.3433 0.3700 173,951 +0.03(+7.78%)
Dec 23, 2011 0.3490 0.3600 0.3410 0.3433 161,750 +0.00(+0.97%)
Dec 21, 2011 0.3610 0.3610 0.3400 0.3400 96,500 -0.01(-3.68%)
Dec 20, 2011 0.3510 0.3550 0.3300 0.3530 328,610 +0.02(+5.37%)
Dec 19, 2011 0.3600 0.3630 0.3300 0.3350 136,600 -0.02(-5.63%)
Dec 16, 2011 0.3830 0.3900 0.3500 0.3550 340,202 -0.02(-4.05%)
Dec 15, 2011 0.3835 0.3835 0.3455 0.3700 107,250 -0.00(-0.46%)
Dec 14, 2011 0.3420 0.3800 0.3343 0.3717 290,778 -0.01(-2.95%)
Dec 13, 2011 0.3900 0.3990 0.3620 0.3830 246,672 -0.01(-3.53%)
Dec 12, 2011 0.4118 0.4138 0.3970 0.3970 303,900 -0.02(-3.78%)
Dec 09, 2011 0.4270 0.4350 0.4125 0.4126 64,700 -0.02(-4.05%)
Dec 08, 2011 0.4205 0.4330 0.4130 0.4300 133,899 -0.00(-0.09%)
Dec 07, 2011 0.4400 0.4413 0.4228 0.4304 127,875 -0.00(-1.06%)
Dec 06, 2011 0.4580 0.4590 0.4313 0.4350 133,428 -0.01(-2.25%)
Dec 05, 2011 0.4591 0.4591 0.4380 0.4450 284,320 -0.02(-3.26%)
Dec 02, 2011 0.4790 0.4900 0.4500 0.4600 122,500 -0.01(-2.87%)
Dec 01, 2011 0.4850 0.4879 0.4700 0.4736 84,250 -0.01(-2.99%)
Nov 30, 2011 0.4740 0.5168 0.4600 0.4882 129,076 +0.02(+3.87%)
Nov 29, 2011 0.4700 0.4770 0.4585 0.4700 73,600 +0.00(+0.00%)
Nov 28, 2011 0.4930 0.5090 0.4600 0.4700 123,221 -0.00(-0.53%)
Nov 25, 2011 0.4500 0.4740 0.4500 0.4725 44,400 +0.02(+5.00%)
Nov 23, 2011 0.4710 0.4819 0.4500 0.4500 221,468 -0.04(-7.50%)
Nov 22, 2011 0.4830 0.4890 0.4700 0.4865 132,660 +0.00(+0.72%)
Nov 21, 2011 0.4985 0.5090 0.4660 0.4830 409,984 -0.04(-7.12%)
Nov 18, 2011 0.5430 0.5430 0.5110 0.5200 87,508 -0.00(-0.19%)
Nov 17, 2011 0.5443 0.5630 0.5084 0.5210 253,545 -0.03(-5.27%)
Nov 16, 2011 0.5400 0.5700 0.5400 0.5500 266,094 -0.02(-3.51%)
Nov 15, 2011 0.5702 0.5800 0.5420 0.5700 191,591 -0.01(-1.21%)
Nov 14, 2011 0.5849 0.5860 0.5556 0.5770 191,680 -0.00(-0.35%)
Nov 11, 2011 0.5755 0.5850 0.5376 0.5790 276,700 +0.02(+4.14%)
Nov 10, 2011 0.5650 0.5750 0.5170 0.5560 205,956 +0.01(+1.09%)
Nov 09, 2011 0.5650 0.5720 0.5400 0.5500 180,199 -0.04(-6.78%)
Nov 08, 2011 0.5780 0.5949 0.5600 0.5900 335,439 +0.04(+8.10%)
Nov 07, 2011 0.5585 0.5770 0.5458 0.5458 413,200 -0.00(-0.22%)
Nov 04, 2011 0.5550 0.5560 0.5240 0.5470 235,638 -0.01(-2.51%)
Nov 03, 2011 0.5600 0.5690 0.5400 0.5611 458,865 +0.01(+2.39%)
Nov 02, 2011 0.5485 0.5690 0.5289 0.5480 303,364 +0.01(+2.43%)
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.