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 (%)
Jun 28, 2013 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jun 26, 2013 0.2600 0.2750 0.2600 0.2650 42,500 -0.01(-1.85%)
Jun 25, 2013 0.2500 0.2800 0.2500 0.2700 114,830 +0.03(+10.20%)
Jun 24, 2013 0.2350 0.2500 0.2350 0.2450 61,500 +0.01(+2.08%)
Jun 21, 2013 0.2400 0.2500 0.2400 0.2400 47,386 +0.01(+4.35%)
Jun 20, 2013 0.2600 0.2600 0.2300 0.2300 447,282 -0.04(-13.21%)
Jun 19, 2013 0.2400 0.2650 0.2400 0.2650 42,198 +0.03(+10.42%)
Jun 18, 2013 0.2550 0.2550 0.2400 0.2400 89,900 +0.00(+0.00%)
Jun 17, 2013 0.2350 0.2500 0.2350 0.2400 61,475 +0.00(+0.00%)
Jun 14, 2013 0.2400 0.2500 0.2350 0.2400 101,500 +0.01(+2.13%)
Jun 13, 2013 0.2500 0.2550 0.2350 0.2350 126,497 -0.02(-6.00%)
Jun 12, 2013 0.2470 0.2650 0.2400 0.2500 92,301 +0.02(+6.38%)
Jun 11, 2013 0.2650 0.2700 0.2350 0.2350 161,671 -0.03(-9.62%)
Jun 10, 2013 0.2600 0.2750 0.2600 0.2600 41,500 -0.02(-5.45%)
Jun 07, 2013 0.2900 0.3000 0.2750 0.2750 140,974 -0.01(-5.17%)
Jun 06, 2013 0.2650 0.2950 0.2650 0.2900 242,039 +0.03(+11.54%)
Jun 05, 2013 0.2550 0.2600 0.2500 0.2600 71,513 +0.00(+0.00%)
Jun 04, 2013 0.2550 0.2600 0.2500 0.2600 71,075 +0.00(+0.00%)
Jun 03, 2013 0.2450 0.2850 0.2400 0.2600 294,593 +0.02(+8.33%)
May 31, 2013 0.2450 0.2450 0.2300 0.2400 264,794 -0.01(-2.04%)
May 30, 2013 0.2300 0.2450 0.2250 0.2450 256,183 +0.01(+6.52%)
May 29, 2013 0.2300 0.2400 0.2200 0.2300 130,629 +0.01(+2.22%)
May 28, 2013 0.2250 0.2300 0.2250 0.2250 88,436 +0.00(+0.00%)
May 27, 2013 0.2250 0.2350 0.2250 0.2250 73,100 +0.01(+2.27%)
May 24, 2013 0.2400 0.2400 0.2200 0.2200 129,700 -0.01(-4.35%)
May 23, 2013 0.2350 0.2400 0.2300 0.2300 69,690 -0.00(-2.13%)
May 22, 2013 0.2350 0.2400 0.2350 0.2350 75,253 -0.01(-2.08%)
May 21, 2013 0.2400 0.2400 0.2350 0.2400 63,510 -0.01(-2.04%)
May 17, 2013 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 16, 2013 0.2400 0.2400 0.2350 0.2400 516,650 +0.00(+0.00%)
May 15, 2013 0.2450 0.2450 0.2350 0.2400 242,669 +0.00(+0.00%)
May 13, 2013 0.2400 0.2450 0.2350 0.2400 360,183 +0.00(+0.00%)
May 10, 2013 0.2400 0.2500 0.2300 0.2400 362,705 -0.01(-4.00%)
May 09, 2013 0.2500 0.2500 0.2350 0.2500 290,975 +0.01(+4.17%)
May 08, 2013 0.2450 0.2450 0.2250 0.2400 226,550 +0.01(+4.35%)
May 07, 2013 0.2400 0.2400 0.2300 0.2300 113,000 -0.00(-2.13%)
May 06, 2013 0.2400 0.2550 0.2350 0.2350 661,851 +0.00(+2.17%)
May 03, 2013 0.2400 0.2400 0.2250 0.2300 269,704 -0.01(-4.17%)
May 02, 2013 0.2450 0.2450 0.2300 0.2400 361,384 +0.00(+0.00%)
May 01, 2013 0.2550 0.2550 0.2400 0.2400 136,620 +0.01(+2.13%)
Apr 30, 2013 0.2350 0.2600 0.2350 0.2350 281,200 +0.00(+0.00%)
Apr 29, 2013 0.2350 0.2450 0.2350 0.2350 583,515 -0.01(-4.08%)
Apr 26, 2013 0.2450 0.2450 0.2400 0.2450 238,053 +0.00(+0.00%)
Apr 25, 2013 0.2450 0.2700 0.2400 0.2450 762,299 +0.01(+2.08%)
Apr 24, 2013 0.2350 0.2400 0.2250 0.2400 613,150 +0.01(+4.35%)
Apr 23, 2013 0.2600 0.3300 0.2300 0.2300 1,295,320 -0.04(-14.81%)
Apr 22, 2013 0.2850 0.2850 0.2550 0.2700 99,404 -0.01(-5.26%)
Apr 19, 2013 0.2550 0.2900 0.2550 0.2850 253,405 -0.01(-1.72%)
Apr 18, 2013 0.3200 0.3250 0.2700 0.2900 228,870 -0.03(-7.94%)
Apr 17, 2013 0.3000 0.3150 0.3000 0.3150 131,000 +0.01(+3.28%)
Apr 16, 2013 0.3050 0.3100 0.3000 0.3050 125,755 -0.01(-1.61%)
Apr 15, 2013 0.3150 0.3150 0.3000 0.3100 318,960 -0.01(-1.59%)
Apr 12, 2013 0.3300 0.3300 0.3100 0.3150 63,500 -0.02(-5.97%)
Apr 11, 2013 0.3150 0.3350 0.3150 0.3350 82,236 +0.02(+6.35%)
Apr 10, 2013 0.3300 0.3400 0.3150 0.3150 138,675 -0.02(-5.97%)
Apr 09, 2013 0.3350 0.3400 0.3250 0.3350 116,070 -0.01(-1.47%)
Apr 08, 2013 0.3250 0.3400 0.3200 0.3400 49,631 +0.01(+3.03%)
Apr 05, 2013 0.3300 0.3300 0.3200 0.3300 26,478 +0.01(+3.13%)
Apr 04, 2013 0.3250 0.3450 0.3200 0.3200 82,063 -0.01(-1.54%)
Apr 03, 2013 0.3400 0.3450 0.3250 0.3250 175,575 -0.03(-9.72%)
Apr 02, 2013 0.3450 0.3650 0.3450 0.3600 42,647 -0.01(-2.70%)
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.