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 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2010 0.6300 0.6400 0.5900 0.6300 1,088,528 -0.01(-1.56%)
Sep 29, 2010 0.6700 0.6700 0.6000 0.6400 1,340,021 -0.03(-4.48%)
Sep 28, 2010 0.7000 0.7000 0.6300 0.6700 1,096,972 -0.02(-2.90%)
Sep 27, 2010 0.7000 0.7200 0.6500 0.6900 1,616,837 +0.00(+0.00%)
Sep 24, 2010 0.6700 0.7400 0.6700 0.6900 2,563,115 +0.05(+7.81%)
Sep 23, 2010 0.5500 0.6500 0.5500 0.6400 1,019,918 +0.07(+12.28%)
Sep 22, 2010 0.5300 0.5700 0.5200 0.5700 417,489 +0.05(+9.62%)
Sep 21, 2010 0.5600 0.5700 0.5100 0.5200 873,648 -0.03(-5.45%)
Sep 20, 2010 0.5900 0.6100 0.5500 0.5500 589,436 -0.04(-6.78%)
Sep 17, 2010 0.6300 0.6300 0.5900 0.5900 415,500 -0.03(-4.84%)
Sep 15, 2010 0.6300 0.6500 0.5800 0.6200 521,385 -0.01(-1.59%)
Sep 14, 2010 0.6400 0.6700 0.6000 0.6300 598,636 -0.02(-3.08%)
Sep 13, 2010 0.6000 0.6500 0.6000 0.6500 1,364,768 +0.06(+10.17%)
Sep 10, 2010 0.6000 0.6900 0.5900 0.5900 1,803,730 -0.02(-3.28%)
Sep 09, 2010 0.5300 0.6100 0.5300 0.6100 1,742,604 +0.11(+22.00%)
Sep 08, 2010 0.5600 0.5600 0.5000 0.5000 2,094,694 -0.06(-10.71%)
Sep 07, 2010 0.4800 0.5900 0.4800 0.5600 2,947,374 +0.08(+16.67%)
Sep 03, 2010 0.4550 0.4800 0.4400 0.4800 828,791 +0.04(+9.09%)
Sep 02, 2010 0.4050 0.4450 0.4050 0.4400 634,822 +0.04(+11.39%)
Sep 01, 2010 0.4200 0.4200 0.3850 0.3950 691,189 -0.02(-5.95%)
Aug 31, 2010 0.4500 0.4500 0.4100 0.4200 558,197 -0.03(-6.67%)
Aug 30, 2010 0.4600 0.4800 0.4400 0.4500 873,125 +0.01(+1.12%)
Aug 27, 2010 0.4500 0.4500 0.4300 0.4450 257,600 +0.02(+4.71%)
Aug 26, 2010 0.4300 0.4700 0.4250 0.4250 815,300 +0.00(+0.00%)
Aug 25, 2010 0.4000 0.4300 0.3900 0.4250 293,300 +0.03(+7.59%)
Aug 24, 2010 0.3900 0.4000 0.3850 0.3950 136,778 +0.01(+2.60%)
Aug 23, 2010 0.4000 0.4100 0.3850 0.3850 404,490 +0.01(+1.32%)
Aug 20, 2010 0.4100 0.4100 0.3800 0.3800 241,900 -0.02(-3.80%)
Aug 19, 2010 0.4000 0.4350 0.3950 0.3950 704,640 -0.01(-1.25%)
Aug 18, 2010 0.3800 0.4000 0.3800 0.4000 221,750 +0.02(+3.90%)
Aug 17, 2010 0.3550 0.3850 0.3550 0.3850 209,050 +0.03(+6.94%)
Aug 16, 2010 0.3600 0.3700 0.3550 0.3600 114,570 -0.01(-1.37%)
Aug 13, 2010 0.3600 0.3650 0.3400 0.3650 59,300 +0.00(+0.00%)
Aug 12, 2010 0.3400 0.3700 0.3400 0.3650 117,400 +0.02(+5.80%)
Aug 11, 2010 0.3800 0.3800 0.3450 0.3450 272,425 -0.05(-11.54%)
Aug 10, 2010 0.4050 0.4050 0.3800 0.3900 354,515 -0.01(-2.50%)
Aug 09, 2010 0.3800 0.4000 0.3650 0.4000 430,600 +0.04(+9.59%)
Aug 06, 2010 0.3700 0.3850 0.3650 0.3650 286,572 -0.01(-1.35%)
Aug 05, 2010 0.3550 0.3700 0.3500 0.3700 209,819 +0.02(+4.23%)
Aug 04, 2010 0.3200 0.3600 0.3200 0.3550 292,637 +0.02(+7.58%)
Aug 03, 2010 0.3350 0.3500 0.3200 0.3300 143,750 +0.01(+1.54%)
Jul 30, 2010 0.3200 0.3350 0.3150 0.3250 150,050 -0.01(-1.52%)
Jul 29, 2010 0.3200 0.3350 0.3050 0.3300 188,335 +0.00(+0.00%)
Jul 28, 2010 0.3250 0.3300 0.3000 0.3300 152,950 +0.02(+6.45%)
Jul 27, 2010 0.3100 0.3350 0.3050 0.3100 434,333 +0.00(+0.00%)
Jul 26, 2010 0.3100 0.3100 0.2700 0.3100 285,760 +0.00(+0.00%)
Jul 23, 2010 0.2600 0.3100 0.2600 0.3100 665,550 +0.05(+21.57%)
Jul 22, 2010 0.2400 0.2550 0.2400 0.2550 117,970 +0.02(+6.25%)
Jul 21, 2010 0.2450 0.2500 0.2300 0.2400 138,000 +0.01(+2.13%)
Jul 20, 2010 0.2450 0.2500 0.2300 0.2350 60,400 -0.01(-2.08%)
Jul 19, 2010 0.2500 0.2550 0.2300 0.2400 247,600 -0.02(-5.88%)
Jul 16, 2010 0.2550 0.2650 0.2500 0.2550 240,460 +0.01(+2.00%)
Jul 15, 2010 0.2600 0.2600 0.2500 0.2500 212,000 -0.01(-1.96%)
Jul 14, 2010 0.2500 0.2650 0.2500 0.2550 123,335 +0.01(+2.00%)
Jul 13, 2010 0.2500 0.2600 0.2350 0.2500 144,000 +0.00(+0.00%)
Jul 12, 2010 0.2450 0.2550 0.2400 0.2500 137,370 +0.01(+4.17%)
Jul 09, 2010 0.2300 0.2500 0.2300 0.2400 100,625 +0.01(+4.35%)
Jul 08, 2010 0.2200 0.2400 0.2200 0.2300 24,900 +0.01(+4.55%)
Jul 07, 2010 0.2100 0.2300 0.2100 0.2200 79,300 +0.01(+2.33%)
Jul 06, 2010 0.2450 0.2450 0.2150 0.2150 56,792 -0.04(-14.00%)
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.