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 +0.0265 (+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 (%)
Jul 31, 2019 0.1500 0.1500 0.1400 0.1401 62,670 -0.00(-2.03%)
Jul 30, 2019 0.1424 0.1482 0.1300 0.1430 39,482 -0.00(-3.05%)
Jul 29, 2019 0.1500 0.1500 0.1290 0.1475 22,850 +0.01(+4.61%)
Jul 26, 2019 0.1492 0.1530 0.1220 0.1410 94,200 +0.01(+8.46%)
Jul 25, 2019 0.1340 0.1380 0.1200 0.1300 190,950 +0.00(+0.00%)
Jul 24, 2019 0.1320 0.1320 0.1200 0.1300 43,750 +0.00(+3.50%)
Jul 23, 2019 0.1275 0.1419 0.1200 0.1256 335,395 -0.02(-12.11%)
Jul 22, 2019 0.1500 0.1500 0.1300 0.1429 143,799 +0.00(+2.07%)
Jul 19, 2019 0.1601 0.1601 0.1350 0.1400 109,100 -0.01(-8.68%)
Jul 18, 2019 0.1530 0.1533 0.1350 0.1533 146,150 +0.00(+2.20%)
Jul 17, 2019 0.1544 0.1610 0.1499 0.1500 108,494 -0.01(-6.60%)
Jul 16, 2019 0.1600 0.1668 0.1600 0.1606 13,115 -0.01(-4.74%)
Jul 15, 2019 0.1475 0.1686 0.1450 0.1686 507,542 +0.02(+16.20%)
Jul 12, 2019 0.1428 0.1560 0.1350 0.1451 124,600 +0.00(+1.75%)
Jul 11, 2019 0.1340 0.1426 0.1282 0.1426 73,615 +0.01(+9.69%)
Jul 10, 2019 0.1228 0.1392 0.1228 0.1300 161,804 +0.00(+0.54%)
Jul 09, 2019 0.1487 0.1487 0.1266 0.1293 487,465 -0.01(-9.58%)
Jul 08, 2019 0.1531 0.1531 0.1411 0.1430 332,466 -0.01(-5.30%)
Jul 05, 2019 0.1610 0.1610 0.1440 0.1510 139,200 -0.01(-5.63%)
Jul 03, 2019 0.1769 0.1769 0.1539 0.1600 37,300 +0.01(+3.23%)
Jul 02, 2019 0.1733 0.1733 0.1511 0.1550 104,200 -0.01(-7.19%)
Jul 01, 2019 0.1668 0.1700 0.1525 0.1670 140,083 -0.00(-2.34%)
Jun 28, 2019 0.1768 0.1800 0.1710 0.1710 208,700 -0.01(-5.11%)
Jun 27, 2019 0.1820 0.1860 0.1710 0.1802 166,110 +0.00(+1.81%)
Jun 26, 2019 0.1870 0.1950 0.1723 0.1770 119,181 -0.01(-4.32%)
Jun 25, 2019 0.1900 0.1930 0.1830 0.1850 274,770 -0.01(-5.76%)
Jun 24, 2019 0.1880 0.2000 0.1861 0.1963 64,880 +0.01(+4.81%)
Jun 21, 2019 0.2000 0.2000 0.1830 0.1873 159,000 -0.01(-6.35%)
Jun 20, 2019 0.2000 0.2000 0.1900 0.2000 102,057 +0.01(+2.56%)
Jun 19, 2019 0.1950 0.2079 0.1900 0.1950 112,077 +0.00(+0.00%)
Jun 18, 2019 0.1895 0.2037 0.1895 0.1950 324,673 +0.00(+1.19%)
Jun 17, 2019 0.1830 0.1927 0.1800 0.1927 266,373 +0.01(+2.83%)
Jun 14, 2019 0.1903 0.1928 0.1700 0.1874 263,500 +0.01(+2.91%)
Jun 13, 2019 0.1600 0.1839 0.1600 0.1821 120,616 +0.00(+2.19%)
Jun 12, 2019 0.1756 0.1857 0.1706 0.1782 177,009 -0.01(-3.36%)
Jun 11, 2019 0.1910 0.1940 0.1750 0.1844 141,558 -0.01(-5.34%)
Jun 10, 2019 0.1830 0.2001 0.1800 0.1948 375,943 +0.01(+3.34%)
Jun 07, 2019 0.1720 0.2083 0.1720 0.1885 855,300 +0.03(+21.61%)
Jun 06, 2019 0.1400 0.1761 0.1400 0.1550 455,644 +0.02(+10.87%)
Jun 05, 2019 0.1562 0.1591 0.1300 0.1398 312,250 -0.01(-8.27%)
Jun 04, 2019 0.1974 0.2013 0.1400 0.1524 762,299 -0.04(-22.21%)
Jun 03, 2019 0.2070 0.2202 0.1850 0.1959 1,080,493 -0.00(-2.20%)
May 31, 2019 0.1940 0.2200 0.1900 0.2003 1,137,300 +0.01(+3.89%)
May 30, 2019 0.1880 0.2500 0.1800 0.1928 3,550,530 +0.02(+13.41%)
May 29, 2019 0.1327 0.1800 0.1315 0.1700 2,030,054 +0.05(+43.95%)
May 28, 2019 0.1190 0.1230 0.1096 0.1181 159,325 -0.01(-5.29%)
May 24, 2019 0.1040 0.1260 0.1040 0.1247 150,300 +0.01(+5.59%)
May 23, 2019 0.1200 0.1200 0.1040 0.1181 232,525 -0.00(-1.50%)
May 22, 2019 0.1265 0.1265 0.1074 0.1199 131,609 -0.01(-4.84%)
May 21, 2019 0.0950 0.1360 0.0950 0.1260 392,318 +0.02(+20.00%)
May 20, 2019 0.1070 0.1095 0.0861 0.1050 283,109 +0.01(+6.49%)
May 17, 2019 0.1020 0.1020 0.0860 0.0986 68,200 +0.00(+3.79%)
May 16, 2019 0.0874 0.0990 0.0850 0.0950 66,500 +0.01(+11.76%)
May 15, 2019 0.0872 0.0872 0.0850 0.0850 32,000 -0.00(-2.30%)
May 14, 2019 0.1020 0.1020 0.0870 0.0870 190,209 -0.00(-4.19%)
May 13, 2019 0.0830 0.0993 0.0830 0.0908 7,390 +0.00(+2.95%)
May 10, 2019 0.0750 0.1010 0.0750 0.0882 103,200 -0.00(-1.45%)
May 09, 2019 0.0840 0.0941 0.0840 0.0895 81,908 -0.01(-5.79%)
May 08, 2019 0.0825 0.0978 0.0825 0.0950 115,886 +0.01(+15.43%)
May 07, 2019 0.0830 0.0940 0.0823 0.0823 31,152 -0.01(-13.37%)
May 06, 2019 0.0929 0.0958 0.0900 0.0950 79,700 +0.00(+3.26%)
May 03, 2019 0.0919 0.0920 0.0882 0.0920 37,100 -0.00(-1.18%)
May 02, 2019 0.0893 0.0931 0.0830 0.0931 16,500 +0.00(+3.10%)
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.