Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (TSV: UCU )

0.6900 -0.0300 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 27, 2013 0.2650 0.2700 0.2650 0.2650 12,112 -0.01(-1.85%)
Sep 26, 2013 0.2750 0.2750 0.2650 0.2700 165,390 -0.01(-3.57%)
Sep 25, 2013 0.2900 0.2900 0.2750 0.2800 84,086 -0.00(-1.75%)
Sep 24, 2013 0.2750 0.2950 0.2750 0.2850 297,565 +0.00(+0.00%)
Sep 23, 2013 0.2700 0.2850 0.2700 0.2850 213,720 +0.01(+3.64%)
Sep 20, 2013 0.2700 0.2800 0.2700 0.2750 176,129 -0.01(-1.79%)
Sep 19, 2013 0.2750 0.2800 0.2700 0.2800 63,700 +0.01(+3.70%)
Sep 18, 2013 0.2800 0.2800 0.2700 0.2700 66,717 +0.00(+0.00%)
Sep 17, 2013 0.2750 0.2800 0.2700 0.2700 119,000 +0.01(+1.89%)
Sep 16, 2013 0.2850 0.2850 0.2600 0.2650 137,783 -0.02(-7.02%)
Sep 13, 2013 0.2800 0.2850 0.2800 0.2850 28,292 +0.00(+1.79%)
Sep 12, 2013 0.2900 0.2900 0.2600 0.2800 130,490 -0.00(-1.75%)
Sep 11, 2013 0.2800 0.2900 0.2800 0.2850 34,300 +0.00(+0.00%)
Sep 10, 2013 0.2800 0.2850 0.2800 0.2850 22,680 +0.00(+1.79%)
Sep 09, 2013 0.2900 0.2900 0.2800 0.2800 53,535 -0.01(-3.45%)
Sep 06, 2013 0.2900 0.2900 0.2850 0.2900 14,600 +0.00(+0.00%)
Sep 05, 2013 0.2900 0.2900 0.2900 0.2900 64,360 +0.00(+0.00%)
Sep 04, 2013 0.2850 0.2900 0.2850 0.2900 8,600 +0.01(+3.57%)
Sep 03, 2013 0.2950 0.2950 0.2800 0.2800 52,640 -0.00(-1.75%)
Aug 30, 2013 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 29, 2013 0.2850 0.2900 0.2850 0.2850 26,770 +0.00(+1.79%)
Aug 28, 2013 0.2900 0.3000 0.2800 0.2800 173,007 -0.01(-3.45%)
Aug 27, 2013 0.2900 0.3000 0.2850 0.2900 28,665 +0.00(+0.00%)
Aug 26, 2013 0.3050 0.3050 0.2900 0.2900 106,870 -0.02(-6.45%)
Aug 23, 2013 0.3100 0.3100 0.3000 0.3100 15,227 +0.02(+5.08%)
Aug 22, 2013 0.3100 0.3150 0.2950 0.2950 138,080 -0.01(-1.67%)
Aug 21, 2013 0.2900 0.3050 0.2900 0.3000 24,000 +0.01(+1.69%)
Aug 20, 2013 0.2950 0.3000 0.2900 0.2950 48,630 +0.01(+1.72%)
Aug 19, 2013 0.2950 0.2950 0.2900 0.2900 25,250 +0.01(+1.75%)
Aug 16, 2013 0.2850 0.3000 0.2750 0.2850 166,785 +0.00(+0.00%)
Aug 15, 2013 0.3050 0.3050 0.2700 0.2850 216,990 -0.02(-5.00%)
Aug 14, 2013 0.2800 0.3050 0.2700 0.3000 165,000 +0.01(+3.45%)
Aug 13, 2013 0.2950 0.2950 0.2750 0.2900 22,100 -0.01(-3.33%)
Aug 12, 2013 0.2950 0.3000 0.2800 0.3000 48,273 +0.04(+15.38%)
Aug 09, 2013 0.3050 0.3100 0.2600 0.2600 287,711 -0.04(-13.33%)
Aug 08, 2013 0.3250 0.3250 0.3000 0.3000 13,300 -0.03(-7.69%)
Aug 07, 2013 0.2950 0.3250 0.2950 0.3250 61,210 +0.04(+12.07%)
Aug 06, 2013 0.3000 0.3300 0.2900 0.2900 173,400 -0.04(-12.12%)
Aug 02, 2013 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 01, 2013 0.3200 0.3250 0.3200 0.3250 27,090 +0.01(+1.56%)
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%)
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.