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 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 11:11 AM 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 30, 2014 0.2700 0.2700 0.2500 0.2550 182,942 +0.01(+2.00%)
May 29, 2014 0.2650 0.2700 0.2500 0.2500 280,200 -0.02(-5.66%)
May 28, 2014 0.2700 0.2700 0.2600 0.2650 275,702 +0.00(+0.00%)
May 27, 2014 0.2750 0.2850 0.2650 0.2650 303,230 -0.01(-3.64%)
May 26, 2014 0.2900 0.2900 0.2750 0.2750 57,389 -0.01(-1.79%)
May 23, 2014 0.2900 0.3000 0.2800 0.2800 32,290 -0.00(-1.75%)
May 22, 2014 0.2900 0.2900 0.2800 0.2850 56,225 +0.00(+1.79%)
May 21, 2014 0.3000 0.3000 0.2800 0.2800 52,889 +0.00(+0.00%)
May 20, 2014 0.2850 0.3150 0.2800 0.2800 178,786 +0.00(+0.00%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.2850 0.2950 0.2650 0.2900 298,601 +0.01(+1.75%)
May 14, 2014 0.3200 0.3200 0.2850 0.2850 318,680 -0.05(-13.64%)
May 13, 2014 0.3000 0.3300 0.3000 0.3300 319,001 +0.03(+10.00%)
May 12, 2014 0.3300 0.3400 0.3000 0.3000 423,703 -0.03(-9.09%)
May 09, 2014 0.3400 0.3500 0.3300 0.3300 88,180 -0.02(-5.71%)
May 08, 2014 0.3600 0.3700 0.3500 0.3500 245,217 -0.01(-2.78%)
May 07, 2014 0.3650 0.3700 0.3600 0.3600 134,212 -0.01(-2.70%)
May 06, 2014 0.3850 0.3850 0.3650 0.3700 180,665 -0.01(-2.63%)
May 05, 2014 0.3900 0.3900 0.3800 0.3800 213,467 -0.01(-2.56%)
May 02, 2014 0.3700 0.4050 0.3700 0.3900 478,498 +0.03(+6.85%)
May 01, 2014 0.3650 0.3650 0.3500 0.3650 105,117 +0.00(+0.00%)
Apr 30, 2014 0.3550 0.3650 0.3500 0.3650 278,868 +0.02(+7.35%)
Apr 29, 2014 0.3450 0.3450 0.3250 0.3400 144,346 +0.01(+3.03%)
Apr 28, 2014 0.3450 0.3450 0.3250 0.3300 416,948 -0.01(-4.35%)
Apr 25, 2014 0.3500 0.3500 0.3450 0.3450 57,858 +0.00(+0.00%)
Apr 24, 2014 0.3550 0.3550 0.3450 0.3450 68,584 -0.01(-1.43%)
Apr 23, 2014 0.3450 0.3500 0.3450 0.3500 39,920 +0.00(+0.00%)
Apr 22, 2014 0.3500 0.3500 0.3450 0.3500 79,260 +0.00(+0.00%)
Apr 21, 2014 0.3450 0.3500 0.3250 0.3500 272,349 +0.01(+1.45%)
Apr 17, 2014 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Apr 16, 2014 0.3600 0.3600 0.3400 0.3400 265,970 -0.01(-2.86%)
Apr 15, 2014 0.4000 0.4000 0.3500 0.3500 618,291 -0.05(-11.39%)
Apr 14, 2014 0.4150 0.4250 0.3950 0.3950 429,249 -0.03(-8.14%)
Apr 11, 2014 0.4200 0.4300 0.4100 0.4300 136,817 +0.02(+4.88%)
Apr 10, 2014 0.4100 0.4250 0.4100 0.4100 67,522 -0.01(-1.20%)
Apr 09, 2014 0.4100 0.4400 0.4100 0.4150 102,892 -0.01(-1.19%)
Apr 08, 2014 0.4050 0.4250 0.4050 0.4200 114,383 +0.00(+0.00%)
Apr 07, 2014 0.4350 0.4450 0.4200 0.4200 240,515 -0.02(-3.45%)
Apr 04, 2014 0.4500 0.4500 0.4350 0.4350 120,523 -0.01(-2.25%)
Apr 03, 2014 0.4600 0.4600 0.4350 0.4450 87,346 -0.01(-1.11%)
Apr 02, 2014 0.4500 0.4500 0.4350 0.4500 196,706 +0.00(+0.00%)
Apr 01, 2014 0.4300 0.4500 0.4100 0.4500 403,588 +0.01(+2.27%)
Mar 31, 2014 0.4750 0.4750 0.4300 0.4400 476,373 -0.02(-3.30%)
Mar 28, 2014 0.4350 0.4600 0.4350 0.4550 243,826 -0.01(-1.09%)
Mar 27, 2014 0.4400 0.4600 0.4400 0.4600 352,006 +0.00(+0.00%)
Mar 26, 2014 0.4400 0.4600 0.4400 0.4600 167,581 +0.03(+6.98%)
Mar 25, 2014 0.4200 0.4500 0.4200 0.4300 182,751 +0.01(+2.38%)
Mar 24, 2014 0.4650 0.5000 0.4150 0.4200 1,467,165 -0.05(-9.68%)
Mar 21, 2014 0.3900 0.4800 0.3900 0.4650 1,851,780 +0.08(+19.23%)
Mar 20, 2014 0.4000 0.4000 0.3850 0.3900 105,173 -0.01(-1.27%)
Mar 19, 2014 0.3950 0.4000 0.3850 0.3950 324,539 +0.00(+0.00%)
Mar 18, 2014 0.4100 0.4100 0.3900 0.3950 236,699 -0.01(-1.25%)
Mar 17, 2014 0.3800 0.4050 0.3700 0.4000 186,305 +0.03(+6.67%)
Mar 14, 2014 0.3800 0.3800 0.3700 0.3750 184,130 +0.01(+1.35%)
Mar 13, 2014 0.3750 0.3900 0.3700 0.3700 217,250 +0.01(+1.37%)
Mar 12, 2014 0.3800 0.3850 0.3650 0.3650 446,908 -0.01(-2.67%)
Mar 11, 2014 0.3900 0.3900 0.3750 0.3750 393,651 -0.01(-1.32%)
Mar 10, 2014 0.3950 0.3950 0.3750 0.3800 852,208 +0.01(+1.33%)
Mar 07, 2014 0.3800 0.3800 0.3700 0.3750 128,150 +0.01(+1.35%)
Mar 06, 2014 0.4000 0.4050 0.3650 0.3700 489,625 -0.04(-9.76%)
Mar 05, 2014 0.4150 0.4200 0.4100 0.4100 189,139 -0.01(-2.38%)
Mar 04, 2014 0.4100 0.4400 0.4100 0.4200 212,094 +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.