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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2012 0.3450 0.3450 0.3300 0.3300 53,530 -0.01(-4.35%)
Apr 27, 2012 0.3300 0.3450 0.3200 0.3450 69,150 +0.02(+7.81%)
Apr 26, 2012 0.3100 0.3200 0.2950 0.3200 355,555 +0.00(+0.00%)
Apr 25, 2012 0.3100 0.3250 0.3050 0.3200 116,383 +0.01(+1.59%)
Apr 24, 2012 0.3050 0.3300 0.3050 0.3150 83,430 +0.02(+5.00%)
Apr 23, 2012 0.3250 0.3250 0.3000 0.3000 163,464 -0.02(-6.25%)
Apr 20, 2012 0.3100 0.3400 0.3100 0.3200 183,300 +0.01(+3.23%)
Apr 19, 2012 0.3250 0.3350 0.3100 0.3100 288,755 -0.03(-7.46%)
Apr 18, 2012 0.3400 0.3500 0.2950 0.3350 716,764 -0.01(-1.47%)
Apr 17, 2012 0.3600 0.3650 0.3350 0.3400 454,160 -0.02(-6.85%)
Apr 16, 2012 0.3850 0.3850 0.3650 0.3650 268,740 -0.02(-5.19%)
Apr 13, 2012 0.3850 0.3900 0.3700 0.3850 254,875 -0.01(-1.28%)
Apr 12, 2012 0.3800 0.3900 0.3800 0.3900 41,540 +0.01(+1.30%)
Apr 11, 2012 0.3900 0.4000 0.3850 0.3850 212,449 -0.01(-1.28%)
Apr 10, 2012 0.3950 0.3950 0.3800 0.3900 173,234 +0.00(+0.00%)
Apr 09, 2012 0.3950 0.4100 0.3900 0.3900 129,403 +0.00(+0.00%)
Apr 05, 2012 0.4100 0.4200 0.3900 0.3900 130,103 -0.02(-4.88%)
Apr 04, 2012 0.3950 0.4100 0.3950 0.4100 120,404 +0.00(+0.00%)
Apr 03, 2012 0.4200 0.4200 0.4100 0.4100 250,057 -0.01(-2.38%)
Apr 02, 2012 0.4200 0.4250 0.4100 0.4200 261,762 +0.01(+3.70%)
Mar 30, 2012 0.4200 0.4200 0.4050 0.4050 175,580 -0.01(-3.57%)
Mar 29, 2012 0.4150 0.4200 0.4050 0.4200 58,600 +0.00(+0.00%)
Mar 28, 2012 0.4250 0.4350 0.4100 0.4200 258,482 -0.01(-2.33%)
Mar 27, 2012 0.4250 0.4350 0.4250 0.4300 190,001 +0.01(+2.38%)
Mar 26, 2012 0.4100 0.4350 0.4050 0.4200 212,280 +0.01(+2.44%)
Mar 23, 2012 0.4100 0.4100 0.4050 0.4100 148,285 +0.00(+0.00%)
Mar 22, 2012 0.4050 0.4200 0.4050 0.4100 74,200 -0.02(-3.53%)
Mar 21, 2012 0.4450 0.4450 0.4000 0.4250 218,104 +0.02(+6.25%)
Mar 20, 2012 0.4000 0.4100 0.3850 0.4000 249,566 +0.00(+0.00%)
Mar 19, 2012 0.4150 0.4250 0.4000 0.4000 362,559 -0.02(-5.88%)
Mar 16, 2012 0.4350 0.4400 0.4150 0.4250 103,107 -0.02(-3.41%)
Mar 15, 2012 0.4650 0.4650 0.4250 0.4400 228,279 -0.02(-3.30%)
Mar 14, 2012 0.4700 0.4750 0.4550 0.4550 146,560 -0.01(-3.19%)
Mar 13, 2012 0.4500 0.4700 0.4350 0.4700 347,780 +0.04(+9.30%)
Mar 12, 2012 0.4200 0.4550 0.4200 0.4300 403,320 +0.01(+2.38%)
Mar 09, 2012 0.4050 0.4300 0.4000 0.4200 486,224 +0.01(+2.44%)
Mar 08, 2012 0.3950 0.4100 0.3950 0.4100 122,950 +0.03(+7.89%)
Mar 07, 2012 0.4100 0.4150 0.3800 0.3800 385,886 -0.03(-7.32%)
Mar 06, 2012 0.4100 0.4150 0.4000 0.4100 321,913 -0.01(-1.20%)
Mar 05, 2012 0.4050 0.4200 0.4050 0.4150 112,275 +0.00(+0.00%)
Mar 02, 2012 0.4100 0.4150 0.4050 0.4150 161,755 +0.01(+1.22%)
Mar 01, 2012 0.4000 0.4150 0.4000 0.4100 249,200 +0.01(+2.50%)
Feb 29, 2012 0.4100 0.4200 0.4000 0.4000 128,120 -0.02(-4.76%)
Feb 28, 2012 0.4300 0.4300 0.4050 0.4200 517,387 -0.01(-2.33%)
Feb 27, 2012 0.4600 0.4600 0.4250 0.4300 283,006 -0.03(-6.52%)
Feb 24, 2012 0.4650 0.4800 0.4600 0.4600 243,811 -0.01(-1.08%)
Feb 23, 2012 0.4650 0.4800 0.4550 0.4650 242,159 +0.01(+1.09%)
Feb 22, 2012 0.4800 0.4800 0.4600 0.4600 209,700 -0.02(-4.17%)
Feb 21, 2012 0.4700 0.4800 0.4650 0.4800 126,885 +0.01(+3.23%)
Feb 17, 2012 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Feb 16, 2012 0.4650 0.4700 0.4550 0.4600 52,496 -0.01(-1.08%)
Feb 15, 2012 0.4600 0.4700 0.4500 0.4650 47,675 -0.01(-2.11%)
Feb 14, 2012 0.4800 0.4800 0.4500 0.4750 110,364 +0.01(+1.06%)
Feb 13, 2012 0.4800 0.4850 0.4700 0.4700 202,868 -0.01(-2.08%)
Feb 10, 2012 0.4900 0.4950 0.4550 0.4800 454,145 -0.02(-3.03%)
Feb 09, 2012 0.5100 0.5100 0.4900 0.4950 127,645 -0.02(-2.94%)
Feb 08, 2012 0.5200 0.5300 0.4950 0.5100 204,464 -0.01(-1.92%)
Feb 07, 2012 0.5200 0.5200 0.5000 0.5200 150,404 +0.01(+1.96%)
Feb 06, 2012 0.5100 0.5200 0.5100 0.5100 459,220 +0.00(+0.00%)
Feb 03, 2012 0.5100 0.5100 0.4900 0.5100 253,279 +0.00(+0.00%)
Feb 02, 2012 0.5000 0.5100 0.4900 0.5100 377,038 +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.