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: 3:04 PM EDT, May 1, 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, 2013 0.2450 0.2450 0.2300 0.2400 264,794 -0.01(-2.04%)
May 30, 2013 0.2300 0.2450 0.2250 0.2450 256,183 +0.01(+6.52%)
May 29, 2013 0.2300 0.2400 0.2200 0.2300 130,629 +0.01(+2.22%)
May 28, 2013 0.2250 0.2300 0.2250 0.2250 88,436 +0.00(+0.00%)
May 27, 2013 0.2250 0.2350 0.2250 0.2250 73,100 +0.01(+2.27%)
May 24, 2013 0.2400 0.2400 0.2200 0.2200 129,700 -0.01(-4.35%)
May 23, 2013 0.2350 0.2400 0.2300 0.2300 69,690 -0.00(-2.13%)
May 22, 2013 0.2350 0.2400 0.2350 0.2350 75,253 -0.01(-2.08%)
May 21, 2013 0.2400 0.2400 0.2350 0.2400 63,510 -0.01(-2.04%)
May 17, 2013 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 16, 2013 0.2400 0.2400 0.2350 0.2400 516,650 +0.00(+0.00%)
May 15, 2013 0.2450 0.2450 0.2350 0.2400 242,669 +0.00(+0.00%)
May 13, 2013 0.2400 0.2450 0.2350 0.2400 360,183 +0.00(+0.00%)
May 10, 2013 0.2400 0.2500 0.2300 0.2400 362,705 -0.01(-4.00%)
May 09, 2013 0.2500 0.2500 0.2350 0.2500 290,975 +0.01(+4.17%)
May 08, 2013 0.2450 0.2450 0.2250 0.2400 226,550 +0.01(+4.35%)
May 07, 2013 0.2400 0.2400 0.2300 0.2300 113,000 -0.00(-2.13%)
May 06, 2013 0.2400 0.2550 0.2350 0.2350 661,851 +0.00(+2.17%)
May 03, 2013 0.2400 0.2400 0.2250 0.2300 269,704 -0.01(-4.17%)
May 02, 2013 0.2450 0.2450 0.2300 0.2400 361,384 +0.00(+0.00%)
May 01, 2013 0.2550 0.2550 0.2400 0.2400 136,620 +0.01(+2.13%)
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%)
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.