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, 2012 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 30, 2012 0.3800 0.3900 0.3800 0.3900 203,239 +0.00(+0.00%)
Aug 29, 2012 0.3900 0.3950 0.3850 0.3900 73,495 +0.00(+0.00%)
Aug 27, 2012 0.3950 0.4000 0.3800 0.3900 168,288 +0.00(+0.00%)
Aug 24, 2012 0.3900 0.3950 0.3800 0.3900 71,650 +0.01(+1.30%)
Aug 23, 2012 0.3850 0.3900 0.3800 0.3850 170,894 +0.02(+4.05%)
Aug 22, 2012 0.3650 0.3700 0.3550 0.3700 334,759 +0.00(+0.00%)
Aug 21, 2012 0.4000 0.4100 0.3650 0.3700 455,380 -0.02(-5.13%)
Aug 20, 2012 0.4100 0.4150 0.3600 0.3900 1,173,555 -0.01(-2.50%)
Aug 17, 2012 0.2900 0.4300 0.2800 0.4000 890,863 +0.11(+37.93%)
Aug 16, 2012 0.2800 0.2900 0.2800 0.2900 140,700 +0.02(+7.41%)
Aug 15, 2012 0.2700 0.2850 0.2700 0.2700 94,650 +0.00(+0.00%)
Aug 14, 2012 0.2800 0.2900 0.2700 0.2700 261,150 -0.01(-5.26%)
Aug 13, 2012 0.2800 0.2850 0.2750 0.2850 132,810 +0.00(+1.79%)
Aug 11, 2012 0.2750 0.2800 0.2750 0.2800 102,750 +0.00(+0.00%)
Aug 10, 2012 0.2750 0.2800 0.2750 0.2800 102,750 +0.01(+1.82%)
Aug 09, 2012 0.2900 0.2900 0.2750 0.2750 49,050 -0.01(-5.17%)
Aug 08, 2012 0.2700 0.2900 0.2700 0.2900 91,271 +0.02(+7.41%)
Aug 07, 2012 0.2700 0.2750 0.2700 0.2700 99,400 +0.00(+0.00%)
Aug 03, 2012 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 02, 2012 0.2750 0.2900 0.2700 0.2900 108,009 +0.01(+3.57%)
Aug 01, 2012 0.2650 0.2800 0.2600 0.2800 88,500 +0.00(+0.00%)
Jul 31, 2012 0.2800 0.2850 0.2650 0.2800 110,400 +0.00(+0.00%)
Jul 30, 2012 0.2800 0.2800 0.2700 0.2800 81,960 +0.00(+0.00%)
Jul 27, 2012 0.2750 0.2800 0.2700 0.2800 71,582 +0.01(+1.82%)
Jul 26, 2012 0.2750 0.2800 0.2750 0.2750 98,255 +0.01(+1.85%)
Jul 25, 2012 0.2750 0.2750 0.2700 0.2700 43,200 +0.00(+0.00%)
Jul 24, 2012 0.2700 0.2750 0.2700 0.2700 67,200 -0.01(-3.57%)
Jul 23, 2012 0.2850 0.2850 0.2600 0.2800 121,282 -0.00(-1.75%)
Jul 20, 2012 0.2700 0.2850 0.2700 0.2850 50,972 +0.00(+1.79%)
Jul 19, 2012 0.2800 0.2800 0.2750 0.2800 70,859 +0.00(+0.00%)
Jul 18, 2012 0.2850 0.2850 0.2750 0.2800 18,400 +0.00(+0.00%)
Jul 17, 2012 0.2800 0.2900 0.2750 0.2800 68,554 +0.00(+0.00%)
Jul 16, 2012 0.2800 0.2800 0.2700 0.2800 111,740 +0.00(+0.00%)
Jul 13, 2012 0.2750 0.2850 0.2450 0.2800 175,700 +0.01(+1.82%)
Jul 12, 2012 0.2900 0.2900 0.2750 0.2750 38,900 -0.01(-3.51%)
Jul 11, 2012 0.2900 0.2900 0.2800 0.2850 81,645 -0.01(-1.72%)
Jul 10, 2012 0.3000 0.3000 0.2850 0.2900 69,825 -0.01(-3.33%)
Jul 09, 2012 0.2850 0.3000 0.2850 0.3000 73,300 +0.01(+1.69%)
Jul 06, 2012 0.2900 0.2950 0.2850 0.2950 76,800 -0.01(-1.67%)
Jul 05, 2012 0.2850 0.3000 0.2750 0.3000 135,950 +0.02(+5.26%)
Jul 04, 2012 0.2900 0.2900 0.2700 0.2850 119,400 +0.00(+1.79%)
Jul 03, 2012 0.2900 0.2900 0.2800 0.2800 80,000 +0.01(+3.70%)
Jun 29, 2012 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 28, 2012 0.2900 0.2900 0.2650 0.2650 143,630 -0.02(-5.36%)
Jun 27, 2012 0.3000 0.3000 0.2800 0.2800 69,549 -0.02(-6.67%)
Jun 26, 2012 0.2900 0.3000 0.2700 0.3000 119,186 +0.02(+5.26%)
Jun 25, 2012 0.3050 0.3050 0.2800 0.2850 124,237 -0.01(-3.39%)
Jun 22, 2012 0.3000 0.3000 0.2950 0.2950 53,525 -0.01(-1.67%)
Jun 21, 2012 0.3200 0.3200 0.2850 0.3000 148,009 -0.02(-6.25%)
Jun 20, 2012 0.3100 0.3300 0.3050 0.3200 220,168 +0.02(+6.67%)
Jun 19, 2012 0.3000 0.3150 0.3000 0.3000 114,275 -0.02(-6.25%)
Jun 18, 2012 0.2950 0.3200 0.2950 0.3200 98,785 +0.01(+1.59%)
Jun 15, 2012 0.3000 0.3150 0.2850 0.3150 73,163 +0.02(+5.00%)
Jun 14, 2012 0.3050 0.3050 0.2900 0.3000 225,460 +0.00(+0.00%)
Jun 13, 2012 0.3000 0.3150 0.2950 0.3000 154,400 +0.00(+0.00%)
Jun 12, 2012 0.3050 0.3050 0.3000 0.3000 50,800 -0.01(-1.64%)
Jun 11, 2012 0.3100 0.3250 0.3050 0.3050 46,300 -0.01(-1.61%)
Jun 08, 2012 0.3250 0.3250 0.3100 0.3100 127,450 +0.00(+0.00%)
Jun 07, 2012 0.3250 0.3300 0.3050 0.3100 41,800 +0.01(+1.64%)
Jun 06, 2012 0.3100 0.3300 0.3050 0.3050 60,075 +0.01(+3.39%)
Jun 05, 2012 0.3150 0.3550 0.2900 0.2950 514,468 -0.01(-3.28%)
Jun 04, 2012 0.3200 0.3450 0.3050 0.3050 116,400 +0.01(+1.67%)
Jun 02, 2012 0.3000 0.3200 0.3000 0.3000 101,418 +0.00(+0.00%)
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.