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 (%)
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%)
Sep 01, 2011 0.6900 0.7300 0.6900 0.7300 210,658 +0.06(+8.96%)
Aug 31, 2011 0.6900 0.7000 0.6700 0.6700 433,650 -0.02(-2.90%)
Aug 30, 2011 0.7000 0.7100 0.6900 0.6900 270,492 -0.02(-2.82%)
Aug 29, 2011 0.7200 0.7200 0.6900 0.7100 264,508 +0.00(+0.00%)
Aug 26, 2011 0.6900 0.7100 0.6900 0.7100 125,560 +0.02(+2.90%)
Aug 25, 2011 0.6900 0.7000 0.6800 0.6900 96,209 +0.00(+0.00%)
Aug 24, 2011 0.7100 0.7200 0.6900 0.6900 144,095 -0.03(-4.17%)
Aug 23, 2011 0.7600 0.7600 0.7100 0.7200 154,581 -0.02(-2.70%)
Aug 22, 2011 0.7700 0.7900 0.7100 0.7400 533,016 +0.01(+1.37%)
Aug 19, 2011 0.6500 0.7300 0.6500 0.7300 558,551 +0.07(+10.61%)
Aug 18, 2011 0.7000 0.7000 0.6600 0.6600 684,640 -0.04(-5.71%)
Aug 17, 2011 0.7200 0.7800 0.7000 0.7000 600,913 -0.01(-1.41%)
Aug 16, 2011 0.7600 0.7600 0.7100 0.7100 653,760 -0.04(-5.33%)
Aug 15, 2011 0.8500 0.8500 0.7500 0.7500 1,275,188 -0.05(-6.25%)
Aug 12, 2011 0.6900 0.8200 0.6700 0.8000 1,784,755 +0.16(+25.00%)
Aug 11, 2011 0.6500 0.6600 0.6400 0.6400 457,269 +0.02(+3.23%)
Aug 10, 2011 0.6400 0.6600 0.6100 0.6200 1,121,440 +0.01(+1.64%)
Aug 09, 2011 0.6100 0.6600 0.5800 0.6100 1,074,398 +0.04(+7.02%)
Aug 08, 2011 0.5900 0.6200 0.5600 0.5700 838,708 -0.06(-9.52%)
Aug 05, 2011 0.6500 0.6800 0.5900 0.6300 839,832 -0.03(-4.55%)
Aug 04, 2011 0.7800 0.7800 0.6500 0.6600 923,066 -0.10(-13.16%)
Aug 03, 2011 0.7300 0.7800 0.7200 0.7600 479,903 +0.04(+5.56%)
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.