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, 2021 0.7700 0.7828 0.7447 0.7524 9,414 -0.01(-1.04%)
Aug 30, 2021 0.7120 0.7700 0.7120 0.7603 45,644 +0.01(+1.04%)
Aug 27, 2021 0.7775 0.7790 0.7525 0.7525 13,189 +0.02(+3.08%)
Aug 26, 2021 0.7500 0.7630 0.7300 0.7300 19,705 -0.02(-3.05%)
Aug 25, 2021 0.7090 0.7815 0.7090 0.7530 65,129 -0.04(-5.15%)
Aug 24, 2021 0.7705 0.7939 0.7600 0.7939 8,529 +0.03(+3.64%)
Aug 23, 2021 0.7556 0.8200 0.7556 0.7660 53,391 -0.01(-1.42%)
Aug 20, 2021 0.7994 0.8306 0.7618 0.7770 53,010 +0.01(+0.91%)
Aug 19, 2021 0.7410 0.8100 0.7410 0.7700 22,347 -0.03(-3.75%)
Aug 18, 2021 0.8220 0.8220 0.8000 0.8000 60,600 -0.01(-1.80%)
Aug 17, 2021 0.8000 0.9399 0.8000 0.8147 122,804 +0.01(+1.47%)
Aug 16, 2021 0.8760 0.8760 0.8000 0.8029 16,207 -0.01(-0.88%)
Aug 13, 2021 0.7720 0.8280 0.7720 0.8100 48,635 -0.02(-2.17%)
Aug 12, 2021 0.8300 0.8300 0.8071 0.8280 16,953 +0.00(+0.52%)
Aug 11, 2021 0.8235 0.8250 0.8000 0.8237 57,009 +0.00(+0.57%)
Aug 10, 2021 0.8420 0.8420 0.7985 0.8190 75,390 +0.02(+2.37%)
Aug 09, 2021 0.8260 0.8260 0.7823 0.8000 76,622 +0.02(+2.56%)
Aug 06, 2021 0.7170 0.7900 0.7152 0.7800 45,507 +0.07(+9.09%)
Aug 05, 2021 0.7035 0.7249 0.7001 0.7150 12,543 +0.02(+2.14%)
Aug 04, 2021 0.7337 0.7337 0.6933 0.7000 73,168 -0.01(-1.41%)
Aug 03, 2021 0.7200 0.7400 0.6921 0.7100 72,391 -0.01(-1.39%)
Aug 02, 2021 0.8180 0.8180 0.6900 0.7200 56,590 +0.01(+1.32%)
Jul 30, 2021 0.7800 0.7800 0.7000 0.7106 15,114 -0.00(-0.57%)
Jul 29, 2021 0.7570 0.7570 0.7000 0.7147 36,767 +0.00(+0.66%)
Jul 28, 2021 0.7200 0.7353 0.7040 0.7100 35,207 -0.01(-0.82%)
Jul 27, 2021 0.6950 0.7469 0.6950 0.7159 55,211 -0.00(-0.15%)
Jul 26, 2021 0.7500 0.7622 0.7100 0.7170 100,505 -0.02(-3.11%)
Jul 23, 2021 0.7150 0.7700 0.7150 0.7400 24,546 -0.02(-2.26%)
Jul 22, 2021 0.7477 0.7700 0.7400 0.7571 9,499 -0.00(-0.25%)
Jul 21, 2021 0.7060 0.7590 0.7060 0.7590 20,893 +0.02(+2.80%)
Jul 20, 2021 0.7140 0.7509 0.7140 0.7383 32,352 +0.02(+3.26%)
Jul 19, 2021 0.7500 0.8320 0.7129 0.7150 91,931 -0.06(-7.14%)
Jul 16, 2021 0.7700 0.7935 0.7700 0.7700 27,829 -0.01(-1.61%)
Jul 15, 2021 0.7723 0.7965 0.7512 0.7826 58,531 +0.02(+2.17%)
Jul 14, 2021 0.7870 0.7997 0.7657 0.7660 24,528 -0.02(-3.12%)
Jul 13, 2021 0.7910 0.8200 0.7678 0.7907 96,184 -0.01(-1.16%)
Jul 12, 2021 0.7795 0.8129 0.7795 0.8000 8,551 +0.00(+0.00%)
Jul 09, 2021 0.7800 0.8099 0.7800 0.8000 14,171 +0.00(+0.00%)
Jul 08, 2021 0.7900 0.8100 0.7812 0.8000 44,917 -0.01(-1.48%)
Jul 07, 2021 0.8175 0.8330 0.7940 0.8120 56,284 -0.01(-0.66%)
Jul 06, 2021 0.8178 0.8410 0.8130 0.8174 13,952 -0.02(-2.60%)
Jul 02, 2021 0.8710 0.8710 0.8114 0.8392 32,255 -0.01(-1.27%)
Jul 01, 2021 0.7891 0.8872 0.7891 0.8500 25,657 +0.05(+5.75%)
Jun 30, 2021 0.8000 0.8407 0.7999 0.8038 24,331 -0.00(-0.05%)
Jun 29, 2021 0.8200 0.8400 0.8042 0.8042 59,677 -0.03(-3.11%)
Jun 28, 2021 0.8562 0.8562 0.8270 0.8300 74,178 -0.03(-3.31%)
Jun 25, 2021 0.8492 0.8584 0.8100 0.8584 41,745 +0.04(+4.67%)
Jun 24, 2021 0.8619 0.8619 0.8100 0.8201 81,875 -0.05(-5.30%)
Jun 23, 2021 0.8804 0.8804 0.8370 0.8660 55,244 -0.03(-3.67%)
Jun 22, 2021 0.9370 0.9370 0.8684 0.8990 57,576 -0.01(-1.50%)
Jun 21, 2021 0.9200 0.9200 0.8860 0.9127 42,774 +0.01(+0.74%)
Jun 18, 2021 0.8447 0.9100 0.8447 0.9060 63,373 +0.01(+1.26%)
Jun 17, 2021 0.9549 0.9549 0.8702 0.8947 55,083 -0.02(-1.68%)
Jun 16, 2021 0.8696 0.9293 0.8696 0.9100 35,238 -0.01(-0.55%)
Jun 15, 2021 0.9000 0.9446 0.9000 0.9150 43,898 -0.02(-2.15%)
Jun 14, 2021 0.9395 0.9471 0.9001 0.9351 111,493 -0.00(-0.52%)
Jun 11, 2021 0.9705 0.9705 0.9319 0.9400 36,900 -0.02(-2.05%)
Jun 10, 2021 1.010 1.010 0.9320 0.9597 54,030 -0.01(-0.95%)
Jun 09, 2021 0.9350 0.9689 0.9200 0.9689 75,352 +0.01(+0.93%)
Jun 08, 2021 1.020 1.020 0.9497 0.9600 61,568 -0.02(-1.54%)
Jun 07, 2021 0.9878 1.002 0.9750 0.9750 45,401 -0.04(-3.47%)
Jun 04, 2021 1.028 1.028 0.9797 1.010 51,320 -0.01(-0.63%)
Jun 03, 2021 1.000 1.025 0.9800 1.016 55,594 +0.01(+0.63%)
Jun 02, 2021 0.9811 1.013 0.9737 1.010 46,649 +0.03(+3.19%)
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.