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

Ucore Rare Metals (TSV: UCU )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 31, 2012 0.3100 0.3350 0.3100 0.3100 58,900 -0.01(-3.13%)
May 30, 2012 0.3400 0.3400 0.3150 0.3200 57,200 -0.02(-4.48%)
May 29, 2012 0.3200 0.3600 0.3200 0.3350 94,151 +0.02(+4.69%)
May 28, 2012 0.3100 0.3300 0.3100 0.3200 31,083 +0.02(+6.67%)
May 25, 2012 0.3050 0.3150 0.3000 0.3000 54,925 -0.01(-3.23%)
May 24, 2012 0.2950 0.3100 0.2950 0.3100 113,476 +0.01(+3.33%)
May 23, 2012 0.2850 0.3100 0.2850 0.3000 146,450 +0.02(+7.14%)
May 22, 2012 0.2800 0.2950 0.2800 0.2800 59,657 -0.00(-1.75%)
May 18, 2012 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
May 17, 2012 0.2400 0.2600 0.2350 0.2600 86,680 +0.04(+18.18%)
May 16, 2012 0.2500 0.2750 0.2150 0.2200 417,678 -0.04(-13.73%)
May 15, 2012 0.2900 0.2900 0.2550 0.2550 207,388 -0.02(-7.27%)
May 14, 2012 0.2900 0.2900 0.2750 0.2750 203,150 -0.01(-3.51%)
May 11, 2012 0.2800 0.2950 0.2800 0.2850 129,831 +0.00(+0.00%)
May 10, 2012 0.3000 0.3000 0.2850 0.2850 154,633 -0.02(-5.00%)
May 09, 2012 0.3100 0.3100 0.2950 0.3000 129,265 -0.01(-1.64%)
May 08, 2012 0.3150 0.3150 0.2950 0.3050 195,821 -0.02(-4.69%)
May 07, 2012 0.3200 0.3400 0.3100 0.3200 119,725 +0.01(+1.59%)
May 04, 2012 0.3000 0.3200 0.2900 0.3150 84,078 +0.01(+3.28%)
May 03, 2012 0.3100 0.3100 0.3000 0.3050 214,100 -0.01(-1.61%)
May 02, 2012 0.3150 0.3300 0.3100 0.3100 88,600 -0.01(-1.59%)
May 01, 2012 0.3300 0.3400 0.3150 0.3150 158,202 -0.02(-4.55%)
Apr 30, 2012 0.3450 0.3450 0.3300 0.3300 53,530 -0.01(-4.35%)
Apr 27, 2012 0.3300 0.3450 0.3200 0.3450 69,150 +0.02(+7.81%)
Apr 26, 2012 0.3100 0.3200 0.2950 0.3200 355,555 +0.00(+0.00%)
Apr 25, 2012 0.3100 0.3250 0.3050 0.3200 116,383 +0.01(+1.59%)
Apr 24, 2012 0.3050 0.3300 0.3050 0.3150 83,430 +0.02(+5.00%)
Apr 23, 2012 0.3250 0.3250 0.3000 0.3000 163,464 -0.02(-6.25%)
Apr 20, 2012 0.3100 0.3400 0.3100 0.3200 183,300 +0.01(+3.23%)
Apr 19, 2012 0.3250 0.3350 0.3100 0.3100 288,755 -0.03(-7.46%)
Apr 18, 2012 0.3400 0.3500 0.2950 0.3350 716,764 -0.01(-1.47%)
Apr 17, 2012 0.3600 0.3650 0.3350 0.3400 454,160 -0.02(-6.85%)
Apr 16, 2012 0.3850 0.3850 0.3650 0.3650 268,740 -0.02(-5.19%)
Apr 13, 2012 0.3850 0.3900 0.3700 0.3850 254,875 -0.01(-1.28%)
Apr 12, 2012 0.3800 0.3900 0.3800 0.3900 41,540 +0.01(+1.30%)
Apr 11, 2012 0.3900 0.4000 0.3850 0.3850 212,449 -0.01(-1.28%)
Apr 10, 2012 0.3950 0.3950 0.3800 0.3900 173,234 +0.00(+0.00%)
Apr 09, 2012 0.3950 0.4100 0.3900 0.3900 129,403 +0.00(+0.00%)
Apr 05, 2012 0.4100 0.4200 0.3900 0.3900 130,103 -0.02(-4.88%)
Apr 04, 2012 0.3950 0.4100 0.3950 0.4100 120,404 +0.00(+0.00%)
Apr 03, 2012 0.4200 0.4200 0.4100 0.4100 250,057 -0.01(-2.38%)
Apr 02, 2012 0.4200 0.4250 0.4100 0.4200 261,762 +0.01(+3.70%)
Mar 30, 2012 0.4200 0.4200 0.4050 0.4050 175,580 -0.01(-3.57%)
Mar 29, 2012 0.4150 0.4200 0.4050 0.4200 58,600 +0.00(+0.00%)
Mar 28, 2012 0.4250 0.4350 0.4100 0.4200 258,482 -0.01(-2.33%)
Mar 27, 2012 0.4250 0.4350 0.4250 0.4300 190,001 +0.01(+2.38%)
Mar 26, 2012 0.4100 0.4350 0.4050 0.4200 212,280 +0.01(+2.44%)
Mar 23, 2012 0.4100 0.4100 0.4050 0.4100 148,285 +0.00(+0.00%)
Mar 22, 2012 0.4050 0.4200 0.4050 0.4100 74,200 -0.02(-3.53%)
Mar 21, 2012 0.4450 0.4450 0.4000 0.4250 218,104 +0.02(+6.25%)
Mar 20, 2012 0.4000 0.4100 0.3850 0.4000 249,566 +0.00(+0.00%)
Mar 19, 2012 0.4150 0.4250 0.4000 0.4000 362,559 -0.02(-5.88%)
Mar 16, 2012 0.4350 0.4400 0.4150 0.4250 103,107 -0.02(-3.41%)
Mar 15, 2012 0.4650 0.4650 0.4250 0.4400 228,279 -0.02(-3.30%)
Mar 14, 2012 0.4700 0.4750 0.4550 0.4550 146,560 -0.01(-3.19%)
Mar 13, 2012 0.4500 0.4700 0.4350 0.4700 347,780 +0.04(+9.30%)
Mar 12, 2012 0.4200 0.4550 0.4200 0.4300 403,320 +0.01(+2.38%)
Mar 09, 2012 0.4050 0.4300 0.4000 0.4200 486,224 +0.01(+2.44%)
Mar 08, 2012 0.3950 0.4100 0.3950 0.4100 122,950 +0.03(+7.89%)
Mar 07, 2012 0.4100 0.4150 0.3800 0.3800 385,886 -0.03(-7.32%)
Mar 06, 2012 0.4100 0.4150 0.4000 0.4100 321,913 -0.01(-1.20%)
Mar 05, 2012 0.4050 0.4200 0.4050 0.4150 112,275 +0.00(+0.00%)
Mar 02, 2012 0.4100 0.4150 0.4050 0.4150 161,755 +0.01(+1.22%)
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.