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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
Jul 31, 2013 0.3300 0.3300 0.3200 0.3200 55,403 -0.02(-4.48%)
Jul 30, 2013 0.3350 0.3450 0.3300 0.3350 162,900 -0.01(-1.47%)
Jul 29, 2013 0.3500 0.3600 0.3300 0.3400 179,166 -0.01(-2.86%)
Jul 26, 2013 0.3200 0.3600 0.3150 0.3500 318,410 +0.05(+16.67%)
Jul 25, 2013 0.2950 0.3100 0.2900 0.3000 12,129 +0.01(+1.69%)
Jul 24, 2013 0.2750 0.3200 0.2750 0.2950 111,680 +0.02(+7.27%)
Jul 23, 2013 0.2750 0.2850 0.2750 0.2750 130,160 +0.01(+1.85%)
Jul 22, 2013 0.2800 0.2800 0.2700 0.2700 37,000 +0.00(+0.00%)
Jul 19, 2013 0.2850 0.2850 0.2700 0.2700 57,648 -0.01(-3.57%)
Jul 18, 2013 0.2800 0.2800 0.2700 0.2800 61,000 +0.01(+3.70%)
Jul 17, 2013 0.2650 0.2750 0.2600 0.2700 32,572 +0.00(+0.00%)
Jul 16, 2013 0.2700 0.2700 0.2600 0.2700 47,135 -0.01(-5.26%)
Jul 15, 2013 0.2800 0.2850 0.2650 0.2850 124,070 +0.00(+1.79%)
Jul 12, 2013 0.2800 0.2900 0.2800 0.2800 44,900 +0.00(+0.00%)
Jul 11, 2013 0.2800 0.2850 0.2700 0.2800 163,793 +0.01(+3.70%)
Jul 10, 2013 0.2550 0.2700 0.2500 0.2700 63,735 +0.02(+8.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0.2500 112,062 +0.01(+4.17%)
Jul 08, 2013 0.2500 0.2550 0.2400 0.2400 56,000 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2400 0.2400 125,866 -0.01(-2.04%)
Jul 04, 2013 0.2450 0.2550 0.2400 0.2450 37,800 +0.01(+2.08%)
Jul 03, 2013 0.2450 0.2600 0.2400 0.2400 65,005 +0.00(+0.00%)
Jul 02, 2013 0.2750 0.2750 0.2400 0.2400 78,450 -0.04(-12.73%)
Jun 28, 2013 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jun 26, 2013 0.2600 0.2750 0.2600 0.2650 42,500 -0.01(-1.85%)
Jun 25, 2013 0.2500 0.2800 0.2500 0.2700 114,830 +0.03(+10.20%)
Jun 24, 2013 0.2350 0.2500 0.2350 0.2450 61,500 +0.01(+2.08%)
Jun 21, 2013 0.2400 0.2500 0.2400 0.2400 47,386 +0.01(+4.35%)
Jun 20, 2013 0.2600 0.2600 0.2300 0.2300 447,282 -0.04(-13.21%)
Jun 19, 2013 0.2400 0.2650 0.2400 0.2650 42,198 +0.03(+10.42%)
Jun 18, 2013 0.2550 0.2550 0.2400 0.2400 89,900 +0.00(+0.00%)
Jun 17, 2013 0.2350 0.2500 0.2350 0.2400 61,475 +0.00(+0.00%)
Jun 14, 2013 0.2400 0.2500 0.2350 0.2400 101,500 +0.01(+2.13%)
Jun 13, 2013 0.2500 0.2550 0.2350 0.2350 126,497 -0.02(-6.00%)
Jun 12, 2013 0.2470 0.2650 0.2400 0.2500 92,301 +0.02(+6.38%)
Jun 11, 2013 0.2650 0.2700 0.2350 0.2350 161,671 -0.03(-9.62%)
Jun 10, 2013 0.2600 0.2750 0.2600 0.2600 41,500 -0.02(-5.45%)
Jun 07, 2013 0.2900 0.3000 0.2750 0.2750 140,974 -0.01(-5.17%)
Jun 06, 2013 0.2650 0.2950 0.2650 0.2900 242,039 +0.03(+11.54%)
Jun 05, 2013 0.2550 0.2600 0.2500 0.2600 71,513 +0.00(+0.00%)
Jun 04, 2013 0.2550 0.2600 0.2500 0.2600 71,075 +0.00(+0.00%)
Jun 03, 2013 0.2450 0.2850 0.2400 0.2600 294,593 +0.02(+8.33%)
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%)
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.