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

Ucore Rare Metals (TSV: UCU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
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%)
Aug 02, 2011 0.7500 0.7600 0.7200 0.7200 242,074 -0.01(-1.37%)
Jul 29, 2011 0.7400 0.7400 0.7000 0.7300 201,089 -0.02(-2.67%)
Jul 28, 2011 0.7300 0.7600 0.7100 0.7500 533,925 +0.02(+2.74%)
Jul 27, 2011 0.8100 0.8100 0.7200 0.7300 674,584 -0.09(-10.98%)
Jul 26, 2011 0.7900 0.8300 0.7800 0.8200 1,594,987 +0.06(+7.89%)
Jul 25, 2011 0.7500 0.7600 0.6900 0.7600 1,330,951 +0.07(+10.14%)
Jul 22, 2011 0.6300 0.7000 0.6700 0.6900 1,429,109 +0.07(+11.29%)
Jul 21, 2011 0.6200 0.6200 0.6100 0.6200 292,393 +0.01(+1.64%)
Jul 20, 2011 0.6000 0.6200 0.6000 0.6100 296,546 +0.02(+3.39%)
Jul 19, 2011 0.5800 0.6000 0.5800 0.5900 344,902 +0.01(+1.72%)
Jul 18, 2011 0.6000 0.6100 0.5800 0.5800 191,085 -0.01(-1.69%)
Jul 15, 2011 0.6000 0.6100 0.5900 0.5900 147,366 -0.01(-1.67%)
Jul 14, 2011 0.6100 0.6100 0.5900 0.6000 209,453 -0.01(-1.64%)
Jul 13, 2011 0.6200 0.6200 0.5900 0.6100 634,625 +0.01(+1.67%)
Jul 12, 2011 0.6000 0.6200 0.6000 0.6000 143,592 +0.00(+0.00%)
Jul 11, 2011 0.6500 0.6500 0.6000 0.6000 353,760 -0.03(-4.76%)
Jul 08, 2011 0.6300 0.6400 0.6200 0.6300 57,788 -0.01(-1.56%)
Jul 07, 2011 0.6200 0.6400 0.6100 0.6400 361,710 +0.03(+4.92%)
Jul 06, 2011 0.6100 0.6200 0.6100 0.6100 139,440 +0.00(+0.00%)
Jul 05, 2011 0.6000 0.6100 0.5900 0.6100 203,975 -0.01(-1.61%)
Jul 04, 2011 0.6300 0.6300 0.6000 0.6200 342,109 +0.02(+3.33%)
Jun 30, 2011 0.5800 0.6200 0.5800 0.6000 503,944 +0.03(+5.26%)
Jun 29, 2011 0.5800 0.6200 0.5700 0.5700 224,435 +0.00(+0.00%)
Jun 28, 2011 0.6200 0.6200 0.5700 0.5700 348,532 -0.04(-6.56%)
Jun 27, 2011 0.6200 0.6300 0.6100 0.6100 94,850 -0.01(-1.61%)
Jun 24, 2011 0.6100 0.6400 0.6100 0.6200 192,746 +0.00(+0.00%)
Jun 23, 2011 0.6200 0.6300 0.6100 0.6200 209,418 -0.02(-3.13%)
Jun 22, 2011 0.6100 0.6400 0.6100 0.6400 340,220 +0.04(+6.67%)
Jun 21, 2011 0.6100 0.6200 0.5900 0.6000 475,973 +0.00(+0.00%)
Jun 20, 2011 0.6100 0.6000 0.6000 0.6000 269,860 -0.01(-1.64%)
Jun 17, 2011 0.6400 0.6400 0.6000 0.6100 271,806 -0.01(-1.61%)
Jun 16, 2011 0.6400 0.6400 0.6200 0.6200 154,660 +0.00(+0.00%)
Jun 15, 2011 0.6000 0.6500 0.6000 0.6200 230,030 +0.02(+3.33%)
Jun 14, 2011 0.5800 0.6200 0.5800 0.6000 332,398 +0.01(+1.69%)
Jun 13, 2011 0.6400 0.6400 0.5800 0.5900 255,235 -0.05(-7.81%)
Jun 10, 2011 0.6300 0.6400 0.6200 0.6400 164,400 +0.01(+1.59%)
Jun 09, 2011 0.6300 0.6800 0.6200 0.6300 229,925 -0.03(-4.55%)
Jun 08, 2011 0.6600 0.6600 0.6200 0.6600 537,935 -0.01(-1.49%)
Jun 07, 2011 0.6500 0.6700 0.6500 0.6700 192,644 +0.03(+4.69%)
Jun 06, 2011 0.6400 0.6600 0.6400 0.6400 197,501 +0.01(+1.59%)
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.