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 (%)
Mar 28, 2013 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2013 0.3700 0.3750 0.3600 0.3700 28,675 +0.02(+4.23%)
Mar 26, 2013 0.3800 0.3800 0.3550 0.3550 23,000 -0.04(-8.97%)
Mar 25, 2013 0.3800 0.3900 0.3700 0.3900 198,943 +0.02(+4.00%)
Mar 22, 2013 0.3600 0.3800 0.3500 0.3750 128,417 +0.03(+8.70%)
Mar 21, 2013 0.3400 0.3450 0.3200 0.3450 51,395 +0.00(+0.00%)
Mar 20, 2013 0.3450 0.3450 0.3250 0.3450 30,000 +0.01(+2.99%)
Mar 19, 2013 0.3400 0.3500 0.3300 0.3350 100,950 +0.01(+3.08%)
Mar 18, 2013 0.3350 0.3450 0.3200 0.3250 210,440 +0.00(+0.00%)
Mar 15, 2013 0.3550 0.3750 0.3200 0.3250 441,781 -0.04(-12.16%)
Mar 14, 2013 0.3700 0.3800 0.3600 0.3700 141,135 -0.02(-5.13%)
Mar 13, 2013 0.4000 0.4000 0.3900 0.3900 31,240 -0.01(-2.50%)
Mar 12, 2013 0.4150 0.4150 0.4000 0.4000 107,389 +0.00(+0.00%)
Mar 11, 2013 0.3900 0.4150 0.3900 0.4000 107,507 +0.00(+0.00%)
Mar 08, 2013 0.4000 0.4200 0.4000 0.4000 97,350 +0.00(+0.00%)
Mar 07, 2013 0.3950 0.4000 0.3800 0.4000 52,500 +0.02(+3.90%)
Mar 06, 2013 0.3850 0.3950 0.3750 0.3850 33,779 +0.01(+1.32%)
Mar 05, 2013 0.3900 0.4100 0.3800 0.3800 72,340 +0.01(+1.33%)
Mar 04, 2013 0.3750 0.3800 0.3750 0.3750 56,770 +0.00(+0.00%)
Mar 01, 2013 0.3400 0.3750 0.3400 0.3750 68,475 +0.03(+10.29%)
Feb 28, 2013 0.3450 0.3500 0.3400 0.3400 182,400 +0.00(+0.00%)
Feb 27, 2013 0.3700 0.3750 0.3000 0.3400 591,709 -0.02(-6.85%)
Feb 26, 2013 0.3700 0.3750 0.3650 0.3650 93,900 -0.01(-1.35%)
Feb 22, 2013 0.3750 0.3800 0.3700 0.3700 44,480 -0.01(-1.33%)
Feb 21, 2013 0.3700 0.3900 0.3700 0.3750 141,156 -0.01(-1.32%)
Feb 20, 2013 0.4100 0.4100 0.3700 0.3800 80,100 -0.02(-5.00%)
Feb 19, 2013 0.4200 0.4200 0.3850 0.4000 539,805 -0.02(-4.76%)
Feb 15, 2013 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 14, 2013 0.4350 0.4350 0.4200 0.4250 60,846 -0.02(-4.49%)
Feb 13, 2013 0.4300 0.4450 0.4300 0.4450 95,438 +0.02(+3.49%)
Feb 12, 2013 0.4500 0.4500 0.4200 0.4300 88,486 -0.03(-6.52%)
Feb 11, 2013 0.4550 0.4600 0.4350 0.4600 86,971 +0.01(+1.10%)
Feb 08, 2013 0.4600 0.4600 0.4500 0.4550 49,411 +0.00(+0.00%)
Feb 07, 2013 0.4500 0.4600 0.4500 0.4550 110,125 -0.01(-1.09%)
Feb 06, 2013 0.4500 0.4600 0.4400 0.4600 134,107 +0.02(+3.37%)
Feb 04, 2013 0.4600 0.4600 0.4450 0.4450 128,989 -0.02(-3.26%)
Feb 01, 2013 0.4700 0.4800 0.4600 0.4600 129,944 -0.01(-1.08%)
Jan 31, 2013 0.4600 0.4850 0.4600 0.4650 160,200 +0.01(+2.20%)
Jan 30, 2013 0.4650 0.4700 0.4550 0.4550 53,850 +0.01(+1.11%)
Jan 29, 2013 0.4600 0.4650 0.4500 0.4500 113,314 -0.01(-2.17%)
Jan 28, 2013 0.4950 0.4950 0.4600 0.4600 202,000 -0.01(-3.16%)
Jan 25, 2013 0.4800 0.4900 0.4750 0.4750 122,640 +0.01(+1.06%)
Jan 24, 2013 0.4750 0.4850 0.4700 0.4700 153,495 -0.02(-4.08%)
Jan 23, 2013 0.4800 0.4900 0.4800 0.4900 129,450 +0.01(+1.03%)
Jan 22, 2013 0.4850 0.4850 0.4750 0.4850 44,690 +0.00(+0.00%)
Jan 21, 2013 0.4800 0.4850 0.4800 0.4850 63,406 +0.02(+4.30%)
Jan 18, 2013 0.4700 0.4800 0.4600 0.4650 163,699 +0.00(+0.00%)
Jan 17, 2013 0.4750 0.4800 0.4600 0.4650 197,682 -0.01(-2.11%)
Jan 16, 2013 0.4700 0.4750 0.4600 0.4750 140,908 +0.01(+2.15%)
Jan 15, 2013 0.4650 0.4700 0.4600 0.4650 150,866 +0.01(+1.09%)
Jan 14, 2013 0.4700 0.4700 0.4500 0.4600 135,082 -0.01(-2.13%)
Jan 11, 2013 0.4700 0.4800 0.4600 0.4700 243,400 +0.00(+1.08%)
Jan 10, 2013 0.4650 0.4800 0.4400 0.4650 345,763 +0.01(+1.09%)
Jan 09, 2013 0.4800 0.4800 0.4600 0.4600 89,558 -0.01(-3.16%)
Jan 08, 2013 0.4800 0.5000 0.4650 0.4750 239,591 -0.01(-1.04%)
Jan 07, 2013 0.4850 0.4950 0.4750 0.4800 232,770 -0.01(-1.03%)
Jan 04, 2013 0.5000 0.5100 0.4850 0.4850 111,781 -0.02(-3.00%)
Jan 03, 2013 0.5000 0.5100 0.4900 0.5000 59,450 +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.