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

Ucore Rare Metals (TSV: UCU )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2013 0.2350 0.2600 0.2350 0.2350 281,200 +0.00(+0.00%)
Apr 29, 2013 0.2350 0.2450 0.2350 0.2350 583,515 -0.01(-4.08%)
Apr 26, 2013 0.2450 0.2450 0.2400 0.2450 238,053 +0.00(+0.00%)
Apr 25, 2013 0.2450 0.2700 0.2400 0.2450 762,299 +0.01(+2.08%)
Apr 24, 2013 0.2350 0.2400 0.2250 0.2400 613,150 +0.01(+4.35%)
Apr 23, 2013 0.2600 0.3300 0.2300 0.2300 1,295,320 -0.04(-14.81%)
Apr 22, 2013 0.2850 0.2850 0.2550 0.2700 99,404 -0.01(-5.26%)
Apr 19, 2013 0.2550 0.2900 0.2550 0.2850 253,405 -0.01(-1.72%)
Apr 18, 2013 0.3200 0.3250 0.2700 0.2900 228,870 -0.03(-7.94%)
Apr 17, 2013 0.3000 0.3150 0.3000 0.3150 131,000 +0.01(+3.28%)
Apr 16, 2013 0.3050 0.3100 0.3000 0.3050 125,755 -0.01(-1.61%)
Apr 15, 2013 0.3150 0.3150 0.3000 0.3100 318,960 -0.01(-1.59%)
Apr 12, 2013 0.3300 0.3300 0.3100 0.3150 63,500 -0.02(-5.97%)
Apr 11, 2013 0.3150 0.3350 0.3150 0.3350 82,236 +0.02(+6.35%)
Apr 10, 2013 0.3300 0.3400 0.3150 0.3150 138,675 -0.02(-5.97%)
Apr 09, 2013 0.3350 0.3400 0.3250 0.3350 116,070 -0.01(-1.47%)
Apr 08, 2013 0.3250 0.3400 0.3200 0.3400 49,631 +0.01(+3.03%)
Apr 05, 2013 0.3300 0.3300 0.3200 0.3300 26,478 +0.01(+3.13%)
Apr 04, 2013 0.3250 0.3450 0.3200 0.3200 82,063 -0.01(-1.54%)
Apr 03, 2013 0.3400 0.3450 0.3250 0.3250 175,575 -0.03(-9.72%)
Apr 02, 2013 0.3450 0.3650 0.3450 0.3600 42,647 -0.01(-2.70%)
Apr 01, 2013 0.3700 0.3700 0.3500 0.3700 42,100 +0.00(+0.00%)
Mar 28, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2013 0.3700 0.3750 0.3600 0.3700 28,675 +0.02(+4.23%)
Mar 26, 2013 0.3800 0.3800 0.3550 0.3550 23,000 -0.04(-8.97%)
Mar 25, 2013 0.3800 0.3900 0.3700 0.3900 198,943 +0.02(+4.00%)
Mar 22, 2013 0.3600 0.3800 0.3500 0.3750 128,417 +0.03(+8.70%)
Mar 21, 2013 0.3400 0.3450 0.3200 0.3450 51,395 +0.00(+0.00%)
Mar 20, 2013 0.3450 0.3450 0.3250 0.3450 30,000 +0.01(+2.99%)
Mar 19, 2013 0.3400 0.3500 0.3300 0.3350 100,950 +0.01(+3.08%)
Mar 18, 2013 0.3350 0.3450 0.3200 0.3250 210,440 +0.00(+0.00%)
Mar 15, 2013 0.3550 0.3750 0.3200 0.3250 441,781 -0.04(-12.16%)
Mar 14, 2013 0.3700 0.3800 0.3600 0.3700 141,135 -0.02(-5.13%)
Mar 13, 2013 0.4000 0.4000 0.3900 0.3900 31,240 -0.01(-2.50%)
Mar 12, 2013 0.4150 0.4150 0.4000 0.4000 107,389 +0.00(+0.00%)
Mar 11, 2013 0.3900 0.4150 0.3900 0.4000 107,507 +0.00(+0.00%)
Mar 08, 2013 0.4000 0.4200 0.4000 0.4000 97,350 +0.00(+0.00%)
Mar 07, 2013 0.3950 0.4000 0.3800 0.4000 52,500 +0.02(+3.90%)
Mar 06, 2013 0.3850 0.3950 0.3750 0.3850 33,779 +0.01(+1.32%)
Mar 05, 2013 0.3900 0.4100 0.3800 0.3800 72,340 +0.01(+1.33%)
Mar 04, 2013 0.3750 0.3800 0.3750 0.3750 56,770 +0.00(+0.00%)
Mar 01, 2013 0.3400 0.3750 0.3400 0.3750 68,475 +0.03(+10.29%)
Feb 28, 2013 0.3450 0.3500 0.3400 0.3400 182,400 +0.00(+0.00%)
Feb 27, 2013 0.3700 0.3750 0.3000 0.3400 591,709 -0.02(-6.85%)
Feb 26, 2013 0.3700 0.3750 0.3650 0.3650 93,900 -0.01(-1.35%)
Feb 22, 2013 0.3750 0.3800 0.3700 0.3700 44,480 -0.01(-1.33%)
Feb 21, 2013 0.3700 0.3900 0.3700 0.3750 141,156 -0.01(-1.32%)
Feb 20, 2013 0.4100 0.4100 0.3700 0.3800 80,100 -0.02(-5.00%)
Feb 19, 2013 0.4200 0.4200 0.3850 0.4000 539,805 -0.02(-4.76%)
Feb 15, 2013 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 14, 2013 0.4350 0.4350 0.4200 0.4250 60,846 -0.02(-4.49%)
Feb 13, 2013 0.4300 0.4450 0.4300 0.4450 95,438 +0.02(+3.49%)
Feb 12, 2013 0.4500 0.4500 0.4200 0.4300 88,486 -0.03(-6.52%)
Feb 11, 2013 0.4550 0.4600 0.4350 0.4600 86,971 +0.01(+1.10%)
Feb 08, 2013 0.4600 0.4600 0.4500 0.4550 49,411 +0.00(+0.00%)
Feb 07, 2013 0.4500 0.4600 0.4500 0.4550 110,125 -0.01(-1.09%)
Feb 06, 2013 0.4500 0.4600 0.4400 0.4600 134,107 +0.02(+3.37%)
Feb 04, 2013 0.4600 0.4600 0.4450 0.4450 128,989 -0.02(-3.26%)
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.