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

Ucore Rare Metals (TSV: UCU )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 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, 2010 0.5400 0.5500 0.4800 0.4850 635,130 -0.05(-8.49%)
Nov 29, 2010 0.5400 0.5500 0.5000 0.5300 646,521 -0.01(-1.85%)
Nov 26, 2010 0.5100 0.5400 0.4800 0.5400 275,350 +0.02(+3.85%)
Nov 25, 2010 0.5400 0.5500 0.5100 0.5200 909,635 -0.03(-5.45%)
Nov 24, 2010 0.4400 0.5500 0.4300 0.5500 3,007,307 +0.12(+27.91%)
Nov 23, 2010 0.4300 0.4300 0.4000 0.4300 489,850 -0.01(-1.15%)
Nov 22, 2010 0.3700 0.4350 0.3650 0.4350 1,612,882 +0.07(+17.57%)
Nov 19, 2010 0.3950 0.4000 0.3600 0.3700 1,963,285 -0.02(-3.90%)
Nov 18, 2010 0.4000 0.4100 0.3850 0.3850 795,691 -0.02(-3.75%)
Nov 17, 2010 0.3950 0.4000 0.3900 0.4000 494,212 +0.01(+2.56%)
Nov 16, 2010 0.4200 0.4200 0.3750 0.3900 1,231,630 -0.03(-7.14%)
Nov 15, 2010 0.4600 0.4600 0.4100 0.4200 1,058,017 -0.01(-1.18%)
Nov 12, 2010 0.4300 0.4450 0.4200 0.4250 334,725 +0.00(+0.00%)
Nov 11, 2010 0.4300 0.4500 0.4200 0.4250 292,578 -0.01(-1.16%)
Nov 10, 2010 0.4150 0.4350 0.4100 0.4300 1,070,518 +0.01(+2.38%)
Nov 09, 2010 0.4600 0.4600 0.4150 0.4200 2,470,857 -0.05(-10.64%)
Nov 08, 2010 0.4900 0.4900 0.4650 0.4700 966,750 -0.02(-4.08%)
Nov 05, 2010 0.4950 0.5000 0.4800 0.4900 1,045,787 -0.01(-1.01%)
Nov 04, 2010 0.4900 0.5100 0.4800 0.4950 1,457,050 +0.03(+5.32%)
Nov 03, 2010 0.4300 0.4750 0.4200 0.4700 1,598,541 +0.04(+10.59%)
Nov 02, 2010 0.4400 0.4400 0.4150 0.4250 1,897,491 -0.03(-5.56%)
Nov 01, 2010 0.5000 0.5100 0.4400 0.4500 3,131,797 -0.04(-9.09%)
Oct 29, 2010 0.5200 0.5300 0.4900 0.4950 1,088,320 -0.02(-2.94%)
Oct 28, 2010 0.5600 0.5700 0.5100 0.5100 2,339,519 -0.04(-7.27%)
Oct 27, 2010 0.5200 0.5900 0.5200 0.5500 2,437,748 +0.05(+10.00%)
Oct 25, 2010 0.4700 0.5200 0.4650 0.5000 3,027,855 +0.03(+6.38%)
Oct 22, 2010 0.5000 0.5100 0.4650 0.4700 2,454,684 -0.04(-7.84%)
Oct 21, 2010 0.5500 0.5600 0.5000 0.5100 2,667,415 -0.04(-7.27%)
Oct 20, 2010 0.6300 0.6500 0.4650 0.5500 12,314,251 -0.05(-8.33%)
Oct 19, 2010 0.6200 0.6200 0.5800 0.6000 1,337,060 -0.02(-3.23%)
Oct 18, 2010 0.5900 0.6200 0.5800 0.6200 1,249,384 +0.05(+8.77%)
Oct 15, 2010 0.5900 0.5900 0.5500 0.5700 791,108 -0.02(-3.39%)
Oct 14, 2010 0.6100 0.6200 0.5800 0.5900 792,796 -0.05(-7.81%)
Oct 13, 2010 0.6600 0.6600 0.6100 0.6400 573,170 +0.00(+0.00%)
Oct 12, 2010 0.6400 0.6600 0.6200 0.6400 1,229,187 +0.01(+1.59%)
Oct 08, 2010 0.6000 0.6300 0.5700 0.6300 1,637,933 +0.04(+6.78%)
Oct 07, 2010 0.6200 0.6200 0.5800 0.5900 721,326 -0.02(-3.28%)
Oct 06, 2010 0.6700 0.6700 0.6100 0.6100 644,575 -0.06(-8.96%)
Oct 05, 2010 0.6900 0.7100 0.6500 0.6700 1,367,234 +0.00(+0.00%)
Oct 04, 2010 0.6500 0.6800 0.6400 0.6700 749,010 +0.02(+3.08%)
Oct 01, 2010 0.6200 0.6500 0.6100 0.6500 655,737 +0.02(+3.17%)
Sep 30, 2010 0.6300 0.6400 0.5900 0.6300 1,088,528 -0.01(-1.56%)
Sep 29, 2010 0.6700 0.6700 0.6000 0.6400 1,340,021 -0.03(-4.48%)
Sep 28, 2010 0.7000 0.7000 0.6300 0.6700 1,096,972 -0.02(-2.90%)
Sep 27, 2010 0.7000 0.7200 0.6500 0.6900 1,616,837 +0.00(+0.00%)
Sep 24, 2010 0.6700 0.7400 0.6700 0.6900 2,563,115 +0.05(+7.81%)
Sep 23, 2010 0.5500 0.6500 0.5500 0.6400 1,019,918 +0.07(+12.28%)
Sep 22, 2010 0.5300 0.5700 0.5200 0.5700 417,489 +0.05(+9.62%)
Sep 21, 2010 0.5600 0.5700 0.5100 0.5200 873,648 -0.03(-5.45%)
Sep 20, 2010 0.5900 0.6100 0.5500 0.5500 589,436 -0.04(-6.78%)
Sep 17, 2010 0.6300 0.6300 0.5900 0.5900 415,500 -0.03(-4.84%)
Sep 15, 2010 0.6300 0.6500 0.5800 0.6200 521,385 -0.01(-1.59%)
Sep 14, 2010 0.6400 0.6700 0.6000 0.6300 598,636 -0.02(-3.08%)
Sep 13, 2010 0.6000 0.6500 0.6000 0.6500 1,364,768 +0.06(+10.17%)
Sep 10, 2010 0.6000 0.6900 0.5900 0.5900 1,803,730 -0.02(-3.28%)
Sep 09, 2010 0.5300 0.6100 0.5300 0.6100 1,742,604 +0.11(+22.00%)
Sep 08, 2010 0.5600 0.5600 0.5000 0.5000 2,094,694 -0.06(-10.71%)
Sep 07, 2010 0.4800 0.5900 0.4800 0.5600 2,947,374 +0.08(+16.67%)
Sep 03, 2010 0.4550 0.4800 0.4400 0.4800 828,791 +0.04(+9.09%)
Sep 02, 2010 0.4050 0.4450 0.4050 0.4400 634,822 +0.04(+11.39%)
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.