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

Ucore Rare Metals (TSV: UCU )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 (%)
Jun 29, 2012 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 28, 2012 0.2900 0.2900 0.2650 0.2650 143,630 -0.02(-5.36%)
Jun 27, 2012 0.3000 0.3000 0.2800 0.2800 69,549 -0.02(-6.67%)
Jun 26, 2012 0.2900 0.3000 0.2700 0.3000 119,186 +0.02(+5.26%)
Jun 25, 2012 0.3050 0.3050 0.2800 0.2850 124,237 -0.01(-3.39%)
Jun 22, 2012 0.3000 0.3000 0.2950 0.2950 53,525 -0.01(-1.67%)
Jun 21, 2012 0.3200 0.3200 0.2850 0.3000 148,009 -0.02(-6.25%)
Jun 20, 2012 0.3100 0.3300 0.3050 0.3200 220,168 +0.02(+6.67%)
Jun 19, 2012 0.3000 0.3150 0.3000 0.3000 114,275 -0.02(-6.25%)
Jun 18, 2012 0.2950 0.3200 0.2950 0.3200 98,785 +0.01(+1.59%)
Jun 15, 2012 0.3000 0.3150 0.2850 0.3150 73,163 +0.02(+5.00%)
Jun 14, 2012 0.3050 0.3050 0.2900 0.3000 225,460 +0.00(+0.00%)
Jun 13, 2012 0.3000 0.3150 0.2950 0.3000 154,400 +0.00(+0.00%)
Jun 12, 2012 0.3050 0.3050 0.3000 0.3000 50,800 -0.01(-1.64%)
Jun 11, 2012 0.3100 0.3250 0.3050 0.3050 46,300 -0.01(-1.61%)
Jun 08, 2012 0.3250 0.3250 0.3100 0.3100 127,450 +0.00(+0.00%)
Jun 07, 2012 0.3250 0.3300 0.3050 0.3100 41,800 +0.01(+1.64%)
Jun 06, 2012 0.3100 0.3300 0.3050 0.3050 60,075 +0.01(+3.39%)
Jun 05, 2012 0.3150 0.3550 0.2900 0.2950 514,468 -0.01(-3.28%)
Jun 04, 2012 0.3200 0.3450 0.3050 0.3050 116,400 +0.01(+1.67%)
Jun 02, 2012 0.3000 0.3200 0.3000 0.3000 101,418 +0.00(+0.00%)
Jun 01, 2012 0.3000 0.3200 0.3000 0.3000 101,418 -0.01(-3.23%)
May 31, 2012 0.3100 0.3350 0.3100 0.3100 58,900 -0.01(-3.13%)
May 30, 2012 0.3400 0.3400 0.3150 0.3200 57,200 -0.02(-4.48%)
May 29, 2012 0.3200 0.3600 0.3200 0.3350 94,151 +0.02(+4.69%)
May 28, 2012 0.3100 0.3300 0.3100 0.3200 31,083 +0.02(+6.67%)
May 25, 2012 0.3050 0.3150 0.3000 0.3000 54,925 -0.01(-3.23%)
May 24, 2012 0.2950 0.3100 0.2950 0.3100 113,476 +0.01(+3.33%)
May 23, 2012 0.2850 0.3100 0.2850 0.3000 146,450 +0.02(+7.14%)
May 22, 2012 0.2800 0.2950 0.2800 0.2800 59,657 -0.00(-1.75%)
May 18, 2012 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
May 17, 2012 0.2400 0.2600 0.2350 0.2600 86,680 +0.04(+18.18%)
May 16, 2012 0.2500 0.2750 0.2150 0.2200 417,678 -0.04(-13.73%)
May 15, 2012 0.2900 0.2900 0.2550 0.2550 207,388 -0.02(-7.27%)
May 14, 2012 0.2900 0.2900 0.2750 0.2750 203,150 -0.01(-3.51%)
May 11, 2012 0.2800 0.2950 0.2800 0.2850 129,831 +0.00(+0.00%)
May 10, 2012 0.3000 0.3000 0.2850 0.2850 154,633 -0.02(-5.00%)
May 09, 2012 0.3100 0.3100 0.2950 0.3000 129,265 -0.01(-1.64%)
May 08, 2012 0.3150 0.3150 0.2950 0.3050 195,821 -0.02(-4.69%)
May 07, 2012 0.3200 0.3400 0.3100 0.3200 119,725 +0.01(+1.59%)
May 04, 2012 0.3000 0.3200 0.2900 0.3150 84,078 +0.01(+3.28%)
May 03, 2012 0.3100 0.3100 0.3000 0.3050 214,100 -0.01(-1.61%)
May 02, 2012 0.3150 0.3300 0.3100 0.3100 88,600 -0.01(-1.59%)
May 01, 2012 0.3300 0.3400 0.3150 0.3150 158,202 -0.02(-4.55%)
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%)
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.