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 +0.0200 (+2.86%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
Dec 31, 2010 0.7000 0.7000 0.6700 0.6700 693,695 +0.01(+1.52%)
Dec 30, 2010 0.7200 0.7300 0.6600 0.6600 1,729,672 -0.03(-4.35%)
Dec 29, 2010 0.6600 0.7000 0.6600 0.6900 2,930,506 +0.09(+15.00%)
Dec 24, 2010 0.6300 0.6300 0.6000 0.6000 146,755 -0.01(-1.64%)
Dec 23, 2010 0.5900 0.6300 0.5700 0.6100 1,140,132 +0.03(+5.17%)
Dec 22, 2010 0.5200 0.5900 0.5200 0.5800 1,066,688 +0.05(+9.43%)
Dec 21, 2010 0.4800 0.5500 0.4800 0.5300 588,665 +0.03(+6.00%)
Dec 20, 2010 0.5300 0.5300 0.5000 0.5000 326,020 -0.02(-3.85%)
Dec 17, 2010 0.4950 0.5200 0.4850 0.5200 208,900 +0.04(+8.33%)
Dec 16, 2010 0.4700 0.5000 0.4700 0.4800 225,300 +0.01(+3.23%)
Dec 15, 2010 0.4800 0.5000 0.4600 0.4650 516,898 -0.02(-5.10%)
Dec 14, 2010 0.5000 0.5200 0.4900 0.4900 482,261 -0.03(-5.77%)
Dec 13, 2010 0.5400 0.5400 0.5200 0.5200 140,875 -0.01(-1.89%)
Dec 10, 2010 0.5600 0.5600 0.5200 0.5300 400,788 -0.02(-3.64%)
Dec 09, 2010 0.5800 0.5800 0.5500 0.5500 489,387 -0.03(-5.17%)
Dec 08, 2010 0.5600 0.5800 0.5200 0.5800 557,013 +0.01(+1.75%)
Dec 07, 2010 0.5700 0.5900 0.5500 0.5700 441,230 +0.00(+0.00%)
Dec 06, 2010 0.5700 0.5800 0.5200 0.5700 785,721 -0.01(-1.72%)
Dec 03, 2010 0.5300 0.5900 0.5100 0.5800 1,318,275 +0.05(+9.43%)
Dec 02, 2010 0.5000 0.5300 0.4950 0.5300 809,650 +0.03(+6.00%)
Dec 01, 2010 0.4950 0.5200 0.4750 0.5000 1,205,017 +0.02(+3.09%)
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%)
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.