Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 29, 2020 0.1175 0.1182 0.1040 0.1080 545,600 -0.01(-4.42%)
May 28, 2020 0.1200 0.1225 0.1100 0.1130 382,550 -0.01(-5.68%)
May 27, 2020 0.1186 0.1252 0.1150 0.1198 496,009 -0.00(-0.08%)
May 26, 2020 0.1296 0.1300 0.1151 0.1199 755,999 -0.01(-6.33%)
May 22, 2020 0.1238 0.1300 0.1100 0.1280 840,600 +0.01(+11.69%)
May 21, 2020 0.1240 0.1240 0.1081 0.1146 398,605 +0.00(+3.06%)
May 20, 2020 0.1230 0.1230 0.1110 0.1112 362,593 -0.01(-7.33%)
May 19, 2020 0.1250 0.1250 0.1100 0.1200 286,136 -0.01(-4.00%)
May 18, 2020 0.1046 0.1287 0.1046 0.1250 673,119 +0.01(+5.93%)
May 15, 2020 0.1085 0.1200 0.1050 0.1180 536,200 +0.01(+12.06%)
May 14, 2020 0.1088 0.1135 0.1000 0.1053 501,597 -0.01(-6.40%)
May 13, 2020 0.1030 0.1231 0.1030 0.1125 270,787 -0.01(-6.95%)
May 12, 2020 0.1190 0.1209 0.1100 0.1209 180,498 +0.01(+8.33%)
May 11, 2020 0.1300 0.1339 0.1116 0.1116 263,478 -0.01(-5.18%)
May 08, 2020 0.1222 0.1250 0.1153 0.1177 240,800 -0.00(-2.73%)
May 07, 2020 0.1249 0.1259 0.1175 0.1210 425,206 +0.01(+9.01%)
May 06, 2020 0.1205 0.1280 0.1101 0.1110 171,579 -0.01(-7.50%)
May 05, 2020 0.1240 0.1276 0.1151 0.1200 241,836 +0.00(+1.69%)
May 04, 2020 0.1103 0.1280 0.1084 0.1180 907,616 +0.00(+2.61%)
May 01, 2020 0.1260 0.1260 0.1046 0.1150 532,300 -0.01(-11.54%)
Apr 30, 2020 0.1350 0.1380 0.1219 0.1300 1,230,158 +0.00(+0.00%)
Apr 29, 2020 0.1156 0.1355 0.1120 0.1300 1,360,435 +0.02(+16.07%)
Apr 28, 2020 0.1075 0.1150 0.1019 0.1120 801,564 +0.01(+6.67%)
Apr 27, 2020 0.1000 0.1175 0.0888 0.1050 1,193,908 +0.01(+16.67%)
Apr 24, 2020 0.0900 0.0980 0.0850 0.0900 454,000 -0.01(-7.12%)
Apr 23, 2020 0.1060 0.1060 0.0910 0.0969 422,151 -0.00(-3.10%)
Apr 22, 2020 0.0880 0.1000 0.0850 0.1000 278,971 +0.01(+13.90%)
Apr 21, 2020 0.0799 0.0900 0.0799 0.0878 226,764 +0.00(+3.42%)
Apr 20, 2020 0.0880 0.0910 0.0800 0.0849 374,869 -0.00(-3.52%)
Apr 17, 2020 0.0900 0.0900 0.0855 0.0880 51,700 -0.00(-3.30%)
Apr 16, 2020 0.0894 0.0910 0.0850 0.0910 320,129 +0.01(+7.06%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0850 159,170 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0810 0.0900 148,670 +0.00(+0.00%)
Apr 13, 2020 0.0913 0.0913 0.0800 0.0900 221,317 +0.00(+0.00%)
Apr 09, 2020 0.0904 0.0904 0.0790 0.0900 242,400 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0930 0.0800 0.0900 265,557 -0.01(-5.26%)
Apr 07, 2020 0.0876 0.0990 0.0876 0.0950 168,444 +0.01(+5.56%)
Apr 06, 2020 0.0900 0.0980 0.0820 0.0900 153,250 +0.00(+0.00%)
Apr 03, 2020 0.0980 0.0980 0.0833 0.0900 89,800 +0.00(+0.11%)
Apr 02, 2020 0.0997 0.0997 0.0800 0.0899 75,880 +0.00(+5.27%)
Apr 01, 2020 0.0940 0.0940 0.0791 0.0854 274,438 +0.00(+4.15%)
Mar 31, 2020 0.0841 0.0900 0.0792 0.0820 118,790 -0.00(-5.53%)
Mar 30, 2020 0.0808 0.0900 0.0800 0.0868 273,055 -0.01(-6.57%)
Mar 27, 2020 0.0880 0.0979 0.0850 0.0929 187,600 -0.00(-4.13%)
Mar 26, 2020 0.0868 0.1000 0.0820 0.0969 388,866 +0.00(+3.09%)
Mar 25, 2020 0.0780 0.0970 0.0725 0.0940 419,442 +0.02(+20.51%)
Mar 24, 2020 0.0815 0.0840 0.0775 0.0780 288,507 +0.01(+10.64%)
Mar 23, 2020 0.0780 0.0780 0.0683 0.0705 416,230 -0.00(-4.99%)
Mar 20, 2020 0.0920 0.0963 0.0680 0.0742 1,791,200 -0.02(-19.35%)
Mar 19, 2020 0.0855 0.0969 0.0761 0.0920 417,291 +0.01(+17.80%)
Mar 18, 2020 0.0800 0.0949 0.0723 0.0781 414,631 -0.00(-2.37%)
Mar 17, 2020 0.0840 0.0894 0.0715 0.0800 352,909 +0.01(+6.81%)
Mar 16, 2020 0.0700 0.0880 0.0640 0.0749 1,006,266 -0.02(-16.78%)
Mar 13, 2020 0.0850 0.1080 0.0844 0.0900 404,000 -0.00(-1.64%)
Mar 12, 2020 0.0955 0.1150 0.0903 0.0915 437,354 -0.01(-12.86%)
Mar 11, 2020 0.1100 0.1222 0.1050 0.1050 291,939 -0.01(-8.46%)
Mar 10, 2020 0.1090 0.1400 0.1029 0.1147 132,273 +0.00(+4.27%)
Mar 09, 2020 0.1142 0.1218 0.1050 0.1100 279,130 -0.01(-9.24%)
Mar 06, 2020 0.1270 0.1270 0.1183 0.1212 43,600 -0.00(-2.26%)
Mar 05, 2020 0.1380 0.1380 0.1174 0.1240 95,300 -0.01(-4.76%)
Mar 04, 2020 0.1410 0.1470 0.1302 0.1302 134,169 -0.00(-1.21%)
Mar 03, 2020 0.1200 0.1352 0.1150 0.1318 314,647 +0.02(+15.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.