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 (%)
Feb 27, 2015 0.2100 0.2100 0.2000 0.2100 224,745 +0.00(+0.00%)
Feb 26, 2015 0.2310 0.2000 0.2100 218,597 -0.02(-10.64%)
Feb 25, 2015 0.2350 0.2350 0.2240 0.2350 103,599 -0.01(-3.69%)
Feb 24, 2015 0.2400 0.2600 0.2300 0.2440 121,600 +0.00(+0.00%)
Feb 23, 2015 0.2595 0.2595 0.2400 0.2440 60,312 -0.03(-9.63%)
Feb 20, 2015 0.2450 0.2700 0.2450 0.2700 36,950 +0.02(+5.88%)
Feb 19, 2015 0.2600 0.2600 0.2450 0.2550 54,700 -0.01(-4.46%)
Feb 18, 2015 0.2700 0.2700 0.2470 0.2669 191,975 -0.01(-2.95%)
Feb 17, 2015 0.2580 0.2859 0.2530 0.2750 380,467 +0.03(+10.00%)
Feb 13, 2015 0.2500 0.2500 0.2500 0 +0.03(+14.68%)
Feb 12, 2015 0.2200 0.2250 0.2150 0.2180 119,600 -0.00(-0.91%)
Feb 11, 2015 0.2080 0.2200 0.2000 0.2200 48,373 +0.02(+9.07%)
Feb 10, 2015 0.2180 0.2180 0.2010 0.2017 71,870 -0.01(-5.75%)
Feb 09, 2015 0.2052 0.2170 0.2052 0.2140 47,400 +0.00(+0.00%)
Feb 06, 2015 0.1950 0.2168 0.1950 0.2140 33,020 +0.01(+7.00%)
Feb 05, 2015 0.2070 0.2200 0.1980 0.2000 80,265 -0.01(-3.38%)
Feb 04, 2015 0.2130 0.2200 0.2070 0.2070 76,360 -0.00(-1.43%)
Feb 03, 2015 0.2020 0.2110 0.2020 0.2100 80,750 +0.01(+2.44%)
Feb 02, 2015 0.2070 0.2140 0.2050 0.2050 68,000 -0.00(-0.24%)
Jan 30, 2015 0.2005 0.2070 0.1910 0.2055 145,515 +0.01(+2.75%)
Jan 29, 2015 0.2000 0.2008 0.1990 0.2000 233,350 +0.01(+2.56%)
Jan 28, 2015 0.1800 0.2000 0.1790 0.1950 186,875 +0.02(+9.55%)
Jan 27, 2015 0.1722 0.1950 0.1715 0.1780 68,835 +0.00(+2.30%)
Jan 26, 2015 0.1800 0.1850 0.1740 0.1740 134,399 -0.01(-3.33%)
Jan 23, 2015 0.1820 0.1840 0.1800 0.1800 63,801 -0.00(-2.17%)
Jan 22, 2015 0.1900 0.1900 0.1830 0.1840 55,142 -0.01(-3.16%)
Jan 21, 2015 0.1847 0.1900 0.1847 0.1900 23,000 +0.00(+1.50%)
Jan 20, 2015 0.1900 0.2000 0.1872 0.1872 131,734 +0.01(+4.00%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 -0.02(-9.55%)
Jan 15, 2015 0.2014 0.2014 0.1875 0.1990 72,100 +0.00(+2.05%)
Jan 14, 2015 0.1900 0.1961 0.1800 0.1950 322,009 -0.01(-2.50%)
Jan 13, 2015 0.2000 0 +0.01(+3.09%)
Jan 12, 2015 0.2010 0.2020 0.1900 0.1940 102,930 -0.00(-2.17%)
Jan 09, 2015 0.1952 0.1983 0.1952 0.1983 109,395 -0.01(-3.74%)
Jan 08, 2015 0.1950 0.2060 0.1950 0.2060 59,700 +0.00(+1.73%)
Jan 07, 2015 0.2100 0.2100 0.2020 0.2025 62,300 -0.01(-3.02%)
Jan 06, 2015 0.2060 0.2088 0.2000 0.2088 208,784 +0.01(+2.86%)
Jan 05, 2015 0.1950 0.2030 0.1900 0.2030 259,075 +0.00(+2.01%)
Jan 02, 2015 0.1880 0.2000 0.1830 0.1990 126,664 +0.02(+8.15%)
Dec 31, 2014 0.1840 0.1840 0.1840 0 +0.00(+1.10%)
Dec 30, 2014 0.1900 0.1900 0.1800 0.1820 75,615 -0.01(-4.21%)
Dec 29, 2014 0.2025 0.2025 0.1800 0.1900 382,220 -0.01(-7.32%)
Dec 26, 2014 0.1920 0.2050 0.1920 0.2050 118,737 +0.00(+2.50%)
Dec 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2014 0.1880 0.2000 0.1870 0.2000 93,170 +0.01(+6.27%)
Dec 22, 2014 0.1890 0.1950 0.1882 0.1882 31,850 +0.01(+4.56%)
Dec 19, 2014 0.1810 0.1946 0.1800 0.1800 56,200 -0.00(-2.17%)
Dec 18, 2014 0.1780 0.1840 0.1740 0.1840 70,755 +0.01(+5.75%)
Dec 17, 2014 0.1730 0.1840 0.1710 0.1740 132,104 -0.00(-0.46%)
Dec 16, 2014 0.1700 0.1748 219,500 -0.00(-1.24%)
Dec 15, 2014 0.1850 0.1949 0.1740 0.1770 160,875 +0.00(+1.14%)
Dec 12, 2014 0.1800 0.1900 0.1710 0.1750 87,303 -0.01(-5.91%)
Dec 11, 2014 0.1800 0.1907 0.1800 0.1860 90,585 +0.01(+3.05%)
Dec 10, 2014 0.1800 0.2000 0.1800 0.1805 70,305 +0.00(+0.28%)
Dec 09, 2014 0.1800 0.1900 0.1700 0.1800 485,083 -0.01(-5.26%)
Dec 08, 2014 0.1990 0.2100 0.1890 0.1900 146,900 -0.01(-5.00%)
Dec 05, 2014 0.2001 0.2001 0.2000 0.2000 56,294 +0.00(+0.00%)
Dec 04, 2014 0.2156 0.2200 0.1900 0.2000 204,430 -0.01(-6.54%)
Dec 03, 2014 0.2100 0.2150 0.2010 0.2140 35,350 -0.00(-1.83%)
Dec 02, 2014 0.2220 0.2220 0.2030 0.2180 170,700 +0.00(+1.87%)
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.