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 (%)
Nov 28, 2014 0.2500 0.2550 0.2400 0.2500 57,974 +0.00(+0.00%)
Nov 27, 2014 0.2600 0.2600 0.2500 0.2500 7,000 -0.01(-1.96%)
Nov 26, 2014 0.2450 0.2550 0.2400 0.2550 75,600 +0.01(+4.08%)
Nov 25, 2014 0.2350 0.2450 0.2350 0.2450 160,161 +0.01(+6.52%)
Nov 24, 2014 0.2500 0.2650 0.2300 0.2300 196,727 -0.00(-2.13%)
Nov 21, 2014 0.2500 0.2500 0.2300 0.2350 193,172 -0.02(-6.00%)
Nov 20, 2014 0.2600 0.2650 0.2450 0.2500 225,458 -0.01(-1.96%)
Nov 19, 2014 0.2700 0.2700 0.2550 0.2550 62,172 +0.00(+0.00%)
Nov 18, 2014 0.2800 0.2800 0.2550 0.2550 51,363 -0.01(-1.92%)
Nov 17, 2014 0.2800 0.2900 0.2550 0.2600 81,887 -0.01(-1.89%)
Nov 14, 2014 0.2850 0.3000 0.2550 0.2650 193,976 -0.02(-5.36%)
Nov 13, 2014 0.3300 0.3300 0.2800 0.2800 323,690 -0.02(-8.20%)
Nov 12, 2014 0.3000 0.3100 0.2850 0.3050 412,409 +0.04(+17.31%)
Nov 11, 2014 0.2700 0.2700 0.2600 0.2600 38,492 +0.00(+0.00%)
Nov 10, 2014 0.2550 0.2800 0.2550 0.2600 53,800 +0.01(+1.96%)
Nov 07, 2014 0.2650 0.2700 0.2500 0.2550 68,730 -0.01(-3.77%)
Nov 06, 2014 0.2650 0.2750 0.2600 0.2650 51,500 -0.01(-3.64%)
Nov 05, 2014 0.2400 0.2850 0.2350 0.2750 77,737 +0.03(+10.00%)
Nov 04, 2014 0.2450 0.2500 0.2400 0.2500 45,210 +0.01(+2.04%)
Nov 03, 2014 0.2500 0.2500 0.2450 0.2450 53,200 -0.01(-2.00%)
Oct 31, 2014 0.2300 0.2500 0.2300 0.2500 147,400 -0.01(-1.96%)
Oct 30, 2014 0.2700 0.2700 0.2400 0.2550 206,752 -0.01(-1.92%)
Oct 29, 2014 0.2600 0.2750 0.2500 0.2600 28,000 +0.01(+1.96%)
Oct 28, 2014 0.2700 0.2700 0.2500 0.2550 89,833 -0.02(-5.56%)
Oct 27, 2014 0.2650 0.2700 0.2650 0.2700 17,400 +0.00(+0.00%)
Oct 24, 2014 0.2700 0.2800 0.2700 0.2700 106,399 -0.01(-3.57%)
Oct 23, 2014 0.2900 0.3100 0.2800 0.2800 71,855 -0.00(-1.75%)
Oct 22, 2014 0.2800 0.2950 0.2750 0.2850 18,685 +0.01(+3.64%)
Oct 21, 2014 0.3000 0.3100 0.2750 0.2750 55,600 -0.02(-6.78%)
Oct 20, 2014 0.2550 0.3050 0.2550 0.2950 119,603 +0.02(+9.26%)
Oct 17, 2014 0.2600 0.2700 0.2600 0.2700 60,176 +0.03(+10.20%)
Oct 16, 2014 0.2600 0.2250 0.2450 48,700 +0.02(+8.89%)
Oct 15, 2014 0.2300 0.2400 0.2300 0.2250 151,726 -0.01(-4.26%)
Oct 14, 2014 0.2300 0.2350 0.2100 0.2350 287,053 +0.00(+2.17%)
Oct 10, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 09, 2014 0.2550 0.2550 0.2450 0.2500 18,390 +0.02(+6.38%)
Oct 08, 2014 0.2550 0.2550 0.2350 0.2350 68,700 -0.02(-6.00%)
Oct 07, 2014 0.2550 0.2650 0.2500 0.2500 153,871 -0.02(-5.66%)
Oct 06, 2014 0.2650 0.2700 0.2500 0.2650 67,900 +0.00(+0.00%)
Oct 03, 2014 0.2500 0.2900 0.2500 0.2650 110,385 +0.03(+10.42%)
Oct 02, 2014 0.2650 0.2650 0.2400 0.2400 64,000 -0.03(-9.43%)
Oct 01, 2014 0.2500 0.2650 0.2500 0.2650 23,266 +0.01(+3.92%)
Sep 30, 2014 0.2600 0.2600 0.2550 0.2550 54,255 +0.01(+2.00%)
Sep 29, 2014 0.2500 0.2550 0.2500 0.2500 50,463 -0.01(-3.85%)
Sep 26, 2014 0.2600 0.2650 0.2550 0.2600 45,000 +0.00(+0.00%)
Sep 25, 2014 0.2600 0.2600 0.2550 0.2600 69,100 +0.01(+4.00%)
Sep 24, 2014 0.2600 0.2650 0.2450 0.2500 196,908 -0.01(-3.85%)
Sep 23, 2014 0.2550 0.2600 0.2300 0.2600 732,450 +0.02(+6.12%)
Sep 22, 2014 0.2650 0.2800 0.2450 0.2450 437,982 -0.02(-5.77%)
Sep 19, 2014 0.3150 0.3200 0.2500 0.2600 933,870 -0.05(-17.46%)
Sep 18, 2014 0.3150 0.3400 0.3000 0.3150 161,109 +0.02(+5.00%)
Sep 17, 2014 0.3050 0.3250 0.3000 0.3000 208,000 +0.00(+0.00%)
Sep 16, 2014 0.3100 0.3100 0.3000 0.3000 37,442 +0.00(+0.00%)
Sep 15, 2014 0.3100 0.3100 0.3000 0.3000 85,600 -0.01(-3.23%)
Sep 12, 2014 0.3100 0.3150 0.3100 0.3100 38,456 +0.01(+3.33%)
Sep 11, 2014 0.3050 0.3200 0.3000 0.3000 56,500 -0.01(-3.23%)
Sep 10, 2014 0.3050 0.3100 0.3050 0.3100 19,600 +0.00(+0.00%)
Sep 09, 2014 0.3050 0.3200 0.3050 0.3100 29,448 -0.01(-3.13%)
Sep 08, 2014 0.3000 0.3200 0.3000 0.3200 92,230 +0.01(+3.23%)
Sep 05, 2014 0.3200 0.3250 0.3000 0.3100 191,848 +0.00(+0.00%)
Sep 04, 2014 0.3150 0.3150 0.3100 0.3100 30,100 -0.01(-1.59%)
Sep 03, 2014 0.3100 0.3250 0.3100 0.3150 10,700 +0.01(+1.61%)
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.