Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 -0.0160 (-2.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Apr 30, 2021 1.086 1.115 1.050 1.060 47,600 -0.03(-3.20%)
Apr 29, 2021 1.100 1.120 1.070 1.095 40,213 -0.01(-0.88%)
Apr 28, 2021 1.100 1.120 1.088 1.105 18,600 +0.01(+0.72%)
Apr 27, 2021 1.150 1.200 1.090 1.097 39,308 -0.02(-2.08%)
Apr 26, 2021 1.180 1.190 1.120 1.120 56,729 -0.05(-4.26%)
Apr 23, 2021 1.110 1.200 1.110 1.170 52,900 +0.06(+5.41%)
Apr 22, 2021 1.050 1.130 1.050 1.110 35,742 -0.01(-1.15%)
Apr 21, 2021 1.080 1.130 1.080 1.123 20,831 +0.04(+3.97%)
Apr 20, 2021 1.166 1.170 1.070 1.080 56,575 -0.08(-6.90%)
Apr 19, 2021 1.150 1.210 1.120 1.160 71,861 -0.04(-3.33%)
Apr 16, 2021 1.145 1.210 1.140 1.200 45,300 +0.02(+1.62%)
Apr 15, 2021 1.190 1.195 1.150 1.181 37,467 -0.02(-1.47%)
Apr 14, 2021 1.194 1.198 1.160 1.198 38,302 +0.02(+2.00%)
Apr 13, 2021 1.210 1.255 1.160 1.175 68,144 -0.05(-4.03%)
Apr 12, 2021 1.290 1.290 1.210 1.224 39,867 -0.03(-2.52%)
Apr 09, 2021 1.280 1.290 1.228 1.256 36,300 +0.01(+0.49%)
Apr 08, 2021 1.300 1.319 1.246 1.250 53,091 -0.04(-3.10%)
Apr 07, 2021 1.390 1.410 1.260 1.290 101,262 -0.09(-6.52%)
Apr 06, 2021 1.335 1.420 1.323 1.380 139,419 +0.08(+6.15%)
Apr 05, 2021 1.250 1.300 1.180 1.300 202,422 +0.15(+13.31%)
Apr 01, 2021 1.250 1.250 1.100 1.147 118,900 -0.08(-6.27%)
Mar 31, 2021 1.140 1.240 1.140 1.224 61,728 +0.05(+4.62%)
Mar 30, 2021 1.164 1.266 1.160 1.170 64,918 +0.01(+0.95%)
Mar 29, 2021 1.295 1.380 1.127 1.159 153,760 -0.11(-8.32%)
Mar 26, 2021 1.220 1.300 1.120 1.264 117,000 +0.15(+13.58%)
Mar 25, 2021 1.300 1.300 1.100 1.113 308,517 -0.21(-15.68%)
Mar 24, 2021 1.390 1.390 1.294 1.320 60,850 -0.01(-0.75%)
Mar 23, 2021 1.390 1.409 1.330 1.330 79,508 -0.07(-5.00%)
Mar 22, 2021 1.440 1.467 1.390 1.400 107,222 -0.01(-0.71%)
Mar 19, 2021 1.410 1.439 1.380 1.410 70,600 +0.02(+1.44%)
Mar 18, 2021 1.480 1.480 1.375 1.390 32,666 -0.03(-2.11%)
Mar 17, 2021 1.490 1.500 1.380 1.420 108,503 -0.07(-4.53%)
Mar 16, 2021 1.480 1.540 1.445 1.487 130,291 +0.01(+0.79%)
Mar 15, 2021 1.580 1.580 1.440 1.476 139,614 +0.04(+2.48%)
Mar 12, 2021 1.420 1.475 1.420 1.440 49,300 -0.01(-0.69%)
Mar 11, 2021 1.410 1.510 1.340 1.450 112,136 +0.06(+4.37%)
Mar 10, 2021 1.500 1.580 1.380 1.389 77,296 -0.13(-8.59%)
Mar 09, 2021 1.523 1.551 1.380 1.520 80,478 +0.10(+7.04%)
Mar 08, 2021 1.380 1.470 1.350 1.420 166,839 +0.08(+5.97%)
Mar 05, 2021 1.355 1.504 1.336 1.340 258,600 -0.17(-11.26%)
Mar 04, 2021 1.680 1.704 1.350 1.510 243,438 -0.15(-9.04%)
Mar 03, 2021 1.790 1.790 1.650 1.660 91,639 -0.03(-1.78%)
Mar 02, 2021 1.610 1.760 1.610 1.690 114,124 +0.02(+1.20%)
Mar 01, 2021 1.570 1.790 1.510 1.670 218,380 +0.13(+8.44%)
Feb 26, 2021 1.650 1.650 1.434 1.540 289,400 -0.11(-6.67%)
Feb 25, 2021 1.950 1.960 1.600 1.650 435,256 -0.29(-14.95%)
Feb 24, 2021 1.822 2.030 1.756 1.940 190,842 +0.18(+9.97%)
Feb 23, 2021 1.925 1.960 1.620 1.764 250,317 -0.07(-4.05%)
Feb 22, 2021 1.815 2.170 1.750 1.839 314,186 +0.02(+1.16%)
Feb 19, 2021 2.260 2.360 1.695 1.818 783,000 -0.28(-13.45%)
Feb 18, 2021 1.617 2.150 1.550 2.100 767,299 +0.48(+30.01%)
Feb 17, 2021 1.402 1.615 1.378 1.615 261,432 +0.21(+14.56%)
Feb 16, 2021 1.300 1.456 1.240 1.410 410,029 +0.20(+16.53%)
Feb 12, 2021 1.250 1.256 1.180 1.210 139,200 -0.05(-3.97%)
Feb 11, 2021 1.250 1.343 1.220 1.260 221,854 -0.06(-4.55%)
Feb 10, 2021 1.430 1.430 1.300 1.320 174,851 -0.12(-8.33%)
Feb 09, 2021 1.445 1.468 1.394 1.440 144,668 -0.01(-0.70%)
Feb 08, 2021 1.390 1.470 1.340 1.450 255,999 +0.06(+4.63%)
Feb 05, 2021 1.420 1.450 1.350 1.386 140,400 -0.02(-1.71%)
Feb 04, 2021 1.510 1.530 1.349 1.410 110,227 -0.07(-4.73%)
Feb 03, 2021 1.410 1.550 1.385 1.480 148,953 +0.05(+3.32%)
Feb 02, 2021 1.336 1.455 1.260 1.433 203,659 +0.16(+12.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.