Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0800 (+12.70%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 0.4600 0.4850 0.4600 0.4650 160,200 +0.01(+2.20%)
Jan 30, 2013 0.4650 0.4700 0.4550 0.4550 53,850 +0.01(+1.11%)
Jan 29, 2013 0.4600 0.4650 0.4500 0.4500 113,314 -0.01(-2.17%)
Jan 28, 2013 0.4950 0.4950 0.4600 0.4600 202,000 -0.01(-3.16%)
Jan 25, 2013 0.4800 0.4900 0.4750 0.4750 122,640 +0.01(+1.06%)
Jan 24, 2013 0.4750 0.4850 0.4700 0.4700 153,495 -0.02(-4.08%)
Jan 23, 2013 0.4800 0.4900 0.4800 0.4900 129,450 +0.01(+1.03%)
Jan 22, 2013 0.4850 0.4850 0.4750 0.4850 44,690 +0.00(+0.00%)
Jan 21, 2013 0.4800 0.4850 0.4800 0.4850 63,406 +0.02(+4.30%)
Jan 18, 2013 0.4700 0.4800 0.4600 0.4650 163,699 +0.00(+0.00%)
Jan 17, 2013 0.4750 0.4800 0.4600 0.4650 197,682 -0.01(-2.11%)
Jan 16, 2013 0.4700 0.4750 0.4600 0.4750 140,908 +0.01(+2.15%)
Jan 15, 2013 0.4650 0.4700 0.4600 0.4650 150,866 +0.01(+1.09%)
Jan 14, 2013 0.4700 0.4700 0.4500 0.4600 135,082 -0.01(-2.13%)
Jan 11, 2013 0.4700 0.4800 0.4600 0.4700 243,400 +0.00(+1.08%)
Jan 10, 2013 0.4650 0.4800 0.4400 0.4650 345,763 +0.01(+1.09%)
Jan 09, 2013 0.4800 0.4800 0.4600 0.4600 89,558 -0.01(-3.16%)
Jan 08, 2013 0.4800 0.5000 0.4650 0.4750 239,591 -0.01(-1.04%)
Jan 07, 2013 0.4850 0.4950 0.4750 0.4800 232,770 -0.01(-1.03%)
Jan 04, 2013 0.5000 0.5100 0.4850 0.4850 111,781 -0.02(-3.00%)
Jan 03, 2013 0.5000 0.5100 0.4900 0.5000 59,450 +0.00(+0.00%)
Jan 02, 2013 0.5000 0.5300 0.4900 0.5000 158,181 +0.01(+1.01%)
Dec 31, 2012 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Dec 28, 2012 0.5000 0.5100 0.4800 0.5000 81,402 +0.01(+2.04%)
Dec 27, 2012 0.4900 0.5000 0.4800 0.4900 173,259 -0.02(-3.92%)
Dec 24, 2012 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Dec 21, 2012 0.5000 0.5300 0.4900 0.5300 144,004 +0.04(+8.16%)
Dec 20, 2012 0.4900 0.4900 0.4750 0.4900 132,928 -0.02(-3.92%)
Dec 19, 2012 0.5200 0.5200 0.4950 0.5100 71,320 -0.01(-1.92%)
Dec 18, 2012 0.5000 0.5200 0.4850 0.5200 72,600 +0.03(+6.12%)
Dec 17, 2012 0.4600 0.5000 0.4600 0.4900 150,381 +0.03(+6.52%)
Dec 14, 2012 0.4800 0.4800 0.4550 0.4600 117,795 -0.01(-2.13%)
Dec 13, 2012 0.4750 0.4950 0.4700 0.4700 76,565 -0.02(-4.08%)
Dec 04, 2012 0.4950 0.5200 0.4800 0.4900 208,825 -0.04(-7.55%)
Nov 30, 2012 0.5500 0.5500 0.5200 0.5300 242,845 -0.03(-5.36%)
Nov 29, 2012 0.5600 0.5700 0.5200 0.5600 510,429 +0.01(+1.82%)
Nov 28, 2012 0.4850 0.5500 0.4650 0.5500 589,968 +0.07(+14.58%)
Nov 27, 2012 0.4750 0.4900 0.4750 0.4800 30,350 +0.01(+3.23%)
Nov 26, 2012 0.4900 0.4900 0.4650 0.4650 71,287 -0.02(-4.12%)
Nov 24, 2012 0.4950 0.4950 0.4750 0.4850 79,900 +0.00(+0.00%)
Nov 23, 2012 0.4950 0.4950 0.4750 0.4850 79,900 -0.01(-1.02%)
Nov 22, 2012 0.4700 0.4950 0.4400 0.4900 92,640 +0.03(+6.52%)
Nov 21, 2012 0.4200 0.4600 0.4100 0.4600 145,464 +0.04(+9.52%)
Nov 20, 2012 0.4400 0.4400 0.4150 0.4200 51,228 -0.04(-7.69%)
Nov 19, 2012 0.4000 0.4550 0.4000 0.4550 170,225 +0.05(+12.35%)
Nov 16, 2012 0.3850 0.4050 0.3800 0.4050 208,546 +0.01(+1.25%)
Nov 15, 2012 0.4650 0.4650 0.3750 0.4000 630,275 -0.03(-6.98%)
Nov 14, 2012 0.4550 0.4600 0.4300 0.4300 124,834 -0.04(-7.53%)
Nov 13, 2012 0.4650 0.4900 0.4650 0.4650 121,517 +0.01(+1.09%)
Nov 12, 2012 0.5100 0.5200 0.4550 0.4600 259,284 -0.05(-9.80%)
Nov 09, 2012 0.5200 0.5200 0.5100 0.5100 47,400 +0.00(+0.00%)
Nov 08, 2012 0.5200 0.5300 0.5100 0.5100 369,755 -0.01(-1.92%)
Nov 07, 2012 0.5300 0.5300 0.5200 0.5200 78,090 -0.01(-1.89%)
Nov 06, 2012 0.5200 0.5300 0.5100 0.5300 122,900 +0.01(+1.92%)
Nov 05, 2012 0.5500 0.5500 0.5200 0.5200 73,500 -0.03(-5.45%)
Nov 02, 2012 0.5400 0.5500 0.5300 0.5500 41,503 +0.01(+1.85%)
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.