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 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Mar 31, 2014 0.4750 0.4750 0.4300 0.4400 476,373 -0.02(-3.30%)
Mar 28, 2014 0.4350 0.4600 0.4350 0.4550 243,826 -0.01(-1.09%)
Mar 27, 2014 0.4400 0.4600 0.4400 0.4600 352,006 +0.00(+0.00%)
Mar 26, 2014 0.4400 0.4600 0.4400 0.4600 167,581 +0.03(+6.98%)
Mar 25, 2014 0.4200 0.4500 0.4200 0.4300 182,751 +0.01(+2.38%)
Mar 24, 2014 0.4650 0.5000 0.4150 0.4200 1,467,165 -0.05(-9.68%)
Mar 21, 2014 0.3900 0.4800 0.3900 0.4650 1,851,780 +0.08(+19.23%)
Mar 20, 2014 0.4000 0.4000 0.3850 0.3900 105,173 -0.01(-1.27%)
Mar 19, 2014 0.3950 0.4000 0.3850 0.3950 324,539 +0.00(+0.00%)
Mar 18, 2014 0.4100 0.4100 0.3900 0.3950 236,699 -0.01(-1.25%)
Mar 17, 2014 0.3800 0.4050 0.3700 0.4000 186,305 +0.03(+6.67%)
Mar 14, 2014 0.3800 0.3800 0.3700 0.3750 184,130 +0.01(+1.35%)
Mar 13, 2014 0.3750 0.3900 0.3700 0.3700 217,250 +0.01(+1.37%)
Mar 12, 2014 0.3800 0.3850 0.3650 0.3650 446,908 -0.01(-2.67%)
Mar 11, 2014 0.3900 0.3900 0.3750 0.3750 393,651 -0.01(-1.32%)
Mar 10, 2014 0.3950 0.3950 0.3750 0.3800 852,208 +0.01(+1.33%)
Mar 07, 2014 0.3800 0.3800 0.3700 0.3750 128,150 +0.01(+1.35%)
Mar 06, 2014 0.4000 0.4050 0.3650 0.3700 489,625 -0.04(-9.76%)
Mar 05, 2014 0.4150 0.4200 0.4100 0.4100 189,139 -0.01(-2.38%)
Mar 04, 2014 0.4100 0.4400 0.4100 0.4200 212,094 +0.00(+0.00%)
Mar 03, 2014 0.4350 0.4350 0.4200 0.4200 424,585 -0.02(-3.45%)
Feb 28, 2014 0.4400 0.4500 0.4250 0.4350 731,527 +0.01(+1.16%)
Feb 27, 2014 0.3950 0.4350 0.3900 0.4300 1,014,152 +0.04(+11.69%)
Feb 26, 2014 0.3700 0.3850 0.3600 0.3850 391,126 +0.03(+6.94%)
Feb 25, 2014 0.3500 0.3600 0.3400 0.3600 212,809 +0.02(+5.88%)
Feb 24, 2014 0.3550 0.3600 0.3400 0.3400 553,909 -0.01(-2.86%)
Feb 21, 2014 0.3600 0.3600 0.3100 0.3500 484,859 +0.00(+0.00%)
Feb 20, 2014 0.3600 0.3700 0.3300 0.3500 571,811 -0.01(-1.41%)
Feb 19, 2014 0.3050 0.4200 0.3050 0.3550 1,980,264 +0.08(+31.48%)
Feb 18, 2014 0.2750 0.2800 0.2550 0.2700 234,600 +0.00(+0.00%)
Feb 14, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 13, 2014 0.2550 0.2700 0.2500 0.2700 96,156 +0.02(+5.88%)
Feb 12, 2014 0.2700 0.2700 0.2500 0.2550 127,150 -0.01(-3.77%)
Feb 11, 2014 0.2550 0.2750 0.2550 0.2650 33,768 -0.01(-3.64%)
Feb 10, 2014 0.2600 0.2750 0.2600 0.2750 145,000 +0.03(+10.00%)
Feb 07, 2014 0.2450 0.2500 0.2450 0.2500 40,160 +0.01(+2.04%)
Feb 06, 2014 0.2500 0.2550 0.2450 0.2450 41,229 -0.02(-5.77%)
Feb 05, 2014 0.2750 0.2750 0.2400 0.2600 175,740 -0.02(-5.45%)
Feb 04, 2014 0.2600 0.2750 0.2550 0.2750 28,793 +0.03(+10.00%)
Feb 03, 2014 0.2750 0.2750 0.2500 0.2500 94,888 -0.03(-9.09%)
Jan 31, 2014 0.2400 0.2750 0.2400 0.2750 42,894 +0.03(+10.00%)
Jan 30, 2014 0.2600 0.2600 0.2400 0.2500 84,970 -0.01(-3.85%)
Jan 29, 2014 0.2500 0.2600 0.2500 0.2600 100,964 +0.00(+0.00%)
Jan 28, 2014 0.2700 0.2700 0.2450 0.2600 105,984 +0.00(+0.00%)
Jan 27, 2014 0.2750 0.2750 0.2550 0.2600 162,150 +0.01(+1.96%)
Jan 24, 2014 0.2550 0.2800 0.2550 0.2550 173,403 -0.02(-5.56%)
Jan 23, 2014 0.2300 0.2800 0.2300 0.2700 414,098 +0.05(+20.00%)
Jan 22, 2014 0.2150 0.2250 0.2150 0.2250 28,266 +0.01(+2.27%)
Jan 21, 2014 0.2300 0.2300 0.2200 0.2200 60,550 -0.01(-4.35%)
Jan 20, 2014 0.2300 0.2300 0.2250 0.2300 65,890 +0.00(+0.00%)
Jan 17, 2014 0.2200 0.2300 0.2150 0.2300 365,462 +0.00(+0.00%)
Jan 16, 2014 0.2300 0.2300 0.2200 0.2300 247,564 +0.00(+0.00%)
Jan 15, 2014 0.2300 0.2300 0.2250 0.2300 124,400 +0.00(+0.00%)
Jan 14, 2014 0.2300 0.2300 0.2250 0.2300 333,803 +0.00(+0.00%)
Jan 13, 2014 0.2250 0.2300 0.2250 0.2300 275,255 +0.02(+9.52%)
Jan 10, 2014 0.2250 0.2300 0.2100 0.2100 130,905 -0.02(-8.70%)
Jan 09, 2014 0.2100 0.2300 0.2100 0.2300 253,798 +0.01(+4.55%)
Jan 08, 2014 0.2200 0.2200 0.2050 0.2200 146,621 +0.00(+0.00%)
Jan 07, 2014 0.2300 0.2350 0.2200 0.2200 113,728 -0.01(-4.35%)
Jan 06, 2014 0.2250 0.2300 0.2200 0.2300 66,950 +0.02(+6.98%)
Jan 03, 2014 0.2200 0.2250 0.2150 0.2150 22,715 -0.01(-2.27%)
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.