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

Ucore Rare Metals (TSV: UCU )

0.7000 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2011 0.4750 0.5200 0.4750 0.5000 251,097 +0.03(+5.26%)
Nov 29, 2011 0.4800 0.4900 0.4750 0.4750 47,229 +0.00(+0.00%)
Nov 28, 2011 0.5200 0.5200 0.4750 0.4750 179,953 -0.03(-5.00%)
Nov 25, 2011 0.4700 0.5000 0.4700 0.5000 172,300 +0.02(+4.17%)
Nov 24, 2011 0.4800 0.4800 0.4700 0.4800 48,427 +0.00(+0.00%)
Nov 23, 2011 0.4850 0.5000 0.4700 0.4800 172,382 -0.02(-4.00%)
Nov 22, 2011 0.4950 0.5000 0.4900 0.5000 199,794 +0.01(+1.01%)
Nov 21, 2011 0.5200 0.5200 0.4900 0.4950 493,147 -0.05(-8.33%)
Nov 18, 2011 0.5300 0.5500 0.5300 0.5400 138,915 +0.00(+0.00%)
Nov 17, 2011 0.5600 0.5700 0.5100 0.5400 406,265 -0.02(-3.57%)
Nov 16, 2011 0.5600 0.5800 0.5600 0.5600 137,360 -0.01(-1.75%)
Nov 15, 2011 0.5800 0.5800 0.5600 0.5700 204,985 -0.01(-1.72%)
Nov 14, 2011 0.5900 0.5900 0.5700 0.5800 219,907 +0.00(+0.00%)
Nov 11, 2011 0.5800 0.5900 0.5500 0.5800 319,101 +0.02(+3.57%)
Nov 10, 2011 0.5700 0.5700 0.5400 0.5600 317,745 +0.00(+0.00%)
Nov 09, 2011 0.5700 0.5800 0.5500 0.5600 240,563 -0.03(-5.08%)
Nov 08, 2011 0.5800 0.5900 0.5700 0.5900 862,467 +0.01(+1.72%)
Nov 07, 2011 0.5700 0.5800 0.5500 0.5800 820,895 +0.03(+5.45%)
Nov 04, 2011 0.5600 0.5600 0.5400 0.5500 462,344 -0.01(-1.79%)
Nov 03, 2011 0.5600 0.5700 0.5500 0.5600 567,204 +0.00(+0.00%)
Nov 02, 2011 0.5600 0.5700 0.5400 0.5600 632,132 +0.02(+3.70%)
Nov 01, 2011 0.5500 0.5600 0.5300 0.5400 917,626 -0.02(-3.57%)
Oct 31, 2011 0.5500 0.5900 0.5400 0.5600 2,214,953 +0.02(+3.70%)
Oct 28, 2011 0.5000 0.6300 0.5000 0.5400 2,513,822 +0.05(+9.09%)
Oct 27, 2011 0.4800 0.5100 0.4750 0.4950 429,290 +0.02(+3.13%)
Oct 26, 2011 0.4700 0.4800 0.4700 0.4800 72,475 -0.01(-1.03%)
Oct 25, 2011 0.4850 0.4850 0.4650 0.4850 58,009 +0.00(+0.00%)
Oct 24, 2011 0.4800 0.4850 0.4650 0.4850 189,815 +0.02(+3.19%)
Oct 21, 2011 0.4650 0.4750 0.4600 0.4700 137,906 +0.00(+0.00%)
Oct 20, 2011 0.4700 0.4700 0.4500 0.4700 96,104 +0.01(+3.30%)
Oct 19, 2011 0.4850 0.4850 0.4550 0.4550 166,210 -0.01(-2.15%)
Oct 18, 2011 0.4900 0.4900 0.4600 0.4650 343,133 -0.02(-5.10%)
Oct 17, 2011 0.5100 0.5100 0.4800 0.4900 133,415 -0.01(-2.00%)
Oct 14, 2011 0.4950 0.5100 0.4850 0.5000 214,867 +0.03(+5.26%)
Oct 13, 2011 0.4900 0.4900 0.4650 0.4750 130,231 -0.02(-4.04%)
Oct 12, 2011 0.4850 0.5100 0.4800 0.4950 393,099 -0.02(-2.94%)
Oct 11, 2011 0.5200 0.5200 0.5000 0.5100 239,958 +0.00(+0.00%)
Oct 07, 2011 0.5100 0.5300 0.4950 0.5100 418,590 +0.00(+0.00%)
Oct 06, 2011 0.4950 0.5200 0.4950 0.5100 653,292 +0.03(+5.15%)
Oct 05, 2011 0.4500 0.4850 0.4450 0.4850 298,822 +0.04(+10.23%)
Oct 04, 2011 0.4200 0.4550 0.4000 0.4400 963,426 -0.02(-4.35%)
Oct 03, 2011 0.5000 0.5000 0.4250 0.4600 884,939 -0.01(-1.08%)
Sep 30, 2011 0.4750 0.4950 0.4650 0.4650 319,932 -0.02(-5.10%)
Sep 29, 2011 0.4900 0.5000 0.4700 0.4900 305,813 -0.02(-3.92%)
Sep 28, 2011 0.5200 0.5200 0.4950 0.5100 486,945 +0.00(+0.00%)
Sep 27, 2011 0.5000 0.5100 0.4950 0.5100 681,023 +0.05(+10.87%)
Sep 26, 2011 0.4450 0.4650 0.4200 0.4600 608,943 +0.01(+2.22%)
Sep 23, 2011 0.4300 0.4500 0.4200 0.4500 795,575 -0.01(-2.17%)
Sep 22, 2011 0.4750 0.4800 0.4450 0.4600 1,207,440 -0.06(-11.54%)
Sep 21, 2011 0.5600 0.5800 0.5200 0.5200 642,894 -0.04(-7.14%)
Sep 20, 2011 0.6000 0.6000 0.5600 0.5600 332,113 -0.03(-5.08%)
Sep 19, 2011 0.5900 0.6000 0.5800 0.5900 420,943 +0.00(+0.00%)
Sep 16, 2011 0.6000 0.6100 0.5900 0.5900 407,769 +0.00(+0.00%)
Sep 15, 2011 0.6400 0.6400 0.5700 0.5900 2,428,749 -0.04(-6.35%)
Sep 14, 2011 0.6200 0.6400 0.6200 0.6300 234,720 +0.01(+1.61%)
Sep 13, 2011 0.6300 0.6400 0.6200 0.6200 92,400 +0.00(+0.00%)
Sep 12, 2011 0.6300 0.6500 0.6200 0.6200 424,239 -0.05(-7.46%)
Sep 09, 2011 0.6700 0.6900 0.6700 0.6700 114,630 -0.01(-1.47%)
Sep 08, 2011 0.6900 0.6900 0.6700 0.6800 125,200 +0.01(+1.49%)
Sep 07, 2011 0.7000 0.7000 0.6700 0.6700 93,852 -0.01(-1.47%)
Sep 06, 2011 0.6900 0.7000 0.6600 0.6800 309,848 -0.02(-2.86%)
Sep 02, 2011 0.6900 0.7100 0.6900 0.7000 133,542 -0.03(-4.11%)
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.