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

Ucore Rare Metals (TSV: UCU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 1, 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 (%)
Jan 31, 2011 0.8000 0.8000 0.7500 0.7600 725,446 -0.03(-3.80%)
Jan 28, 2011 0.7900 0.7900 0.7500 0.7900 534,305 +0.00(+0.00%)
Jan 27, 2011 0.8500 0.8500 0.7700 0.7900 862,999 -0.05(-5.95%)
Jan 26, 2011 0.8300 0.8600 0.8100 0.8400 806,249 +0.03(+3.70%)
Jan 25, 2011 0.8900 0.8900 0.7900 0.8100 1,636,536 -0.08(-8.99%)
Jan 24, 2011 0.8500 0.9000 0.8000 0.8900 1,735,074 +0.06(+7.23%)
Jan 21, 2011 0.8100 0.8700 0.8000 0.8300 1,551,041 +0.05(+6.41%)
Jan 20, 2011 0.7400 0.8000 0.6900 0.7800 2,090,559 +0.01(+1.30%)
Jan 19, 2011 0.8200 0.8500 0.7500 0.7700 1,847,231 -0.08(-9.41%)
Jan 18, 2011 0.8800 0.9000 0.8300 0.8500 1,652,349 -0.02(-2.30%)
Jan 17, 2011 0.9100 0.9200 0.8500 0.8700 534,113 -0.04(-4.40%)
Jan 14, 2011 0.9000 1.030 0.8600 0.9100 5,021,707 -0.01(-1.09%)
Jan 13, 2011 0.8600 0.9200 0.8500 0.9200 1,551,886 +0.06(+6.98%)
Jan 12, 2011 0.8100 0.9400 0.8000 0.8600 2,167,416 +0.05(+6.17%)
Jan 11, 2011 0.7700 0.8600 0.7300 0.8100 2,808,027 +0.07(+9.46%)
Jan 10, 2011 0.7000 0.7400 0.6800 0.7400 789,235 +0.04(+5.71%)
Jan 07, 2011 0.7000 0.7000 0.6800 0.7000 801,375 -0.02(-2.78%)
Jan 06, 2011 0.7300 0.7300 0.6800 0.7200 996,901 +0.00(+0.00%)
Jan 05, 2011 0.7400 0.7600 0.6800 0.7200 1,996,828 -0.02(-2.70%)
Jan 04, 2011 0.7500 0.7900 0.6900 0.7400 2,544,111 +0.07(+10.45%)
Dec 31, 2010 0.7000 0.7000 0.6700 0.6700 693,695 +0.01(+1.52%)
Dec 30, 2010 0.7200 0.7300 0.6600 0.6600 1,729,672 -0.03(-4.35%)
Dec 29, 2010 0.6600 0.7000 0.6600 0.6900 2,930,506 +0.09(+15.00%)
Dec 24, 2010 0.6300 0.6300 0.6000 0.6000 146,755 -0.01(-1.64%)
Dec 23, 2010 0.5900 0.6300 0.5700 0.6100 1,140,132 +0.03(+5.17%)
Dec 22, 2010 0.5200 0.5900 0.5200 0.5800 1,066,688 +0.05(+9.43%)
Dec 21, 2010 0.4800 0.5500 0.4800 0.5300 588,665 +0.03(+6.00%)
Dec 20, 2010 0.5300 0.5300 0.5000 0.5000 326,020 -0.02(-3.85%)
Dec 17, 2010 0.4950 0.5200 0.4850 0.5200 208,900 +0.04(+8.33%)
Dec 16, 2010 0.4700 0.5000 0.4700 0.4800 225,300 +0.01(+3.23%)
Dec 15, 2010 0.4800 0.5000 0.4600 0.4650 516,898 -0.02(-5.10%)
Dec 14, 2010 0.5000 0.5200 0.4900 0.4900 482,261 -0.03(-5.77%)
Dec 13, 2010 0.5400 0.5400 0.5200 0.5200 140,875 -0.01(-1.89%)
Dec 10, 2010 0.5600 0.5600 0.5200 0.5300 400,788 -0.02(-3.64%)
Dec 09, 2010 0.5800 0.5800 0.5500 0.5500 489,387 -0.03(-5.17%)
Dec 08, 2010 0.5600 0.5800 0.5200 0.5800 557,013 +0.01(+1.75%)
Dec 07, 2010 0.5700 0.5900 0.5500 0.5700 441,230 +0.00(+0.00%)
Dec 06, 2010 0.5700 0.5800 0.5200 0.5700 785,721 -0.01(-1.72%)
Dec 03, 2010 0.5300 0.5900 0.5100 0.5800 1,318,275 +0.05(+9.43%)
Dec 02, 2010 0.5000 0.5300 0.4950 0.5300 809,650 +0.03(+6.00%)
Dec 01, 2010 0.4950 0.5200 0.4750 0.5000 1,205,017 +0.02(+3.09%)
Nov 30, 2010 0.5400 0.5500 0.4800 0.4850 635,130 -0.05(-8.49%)
Nov 29, 2010 0.5400 0.5500 0.5000 0.5300 646,521 -0.01(-1.85%)
Nov 26, 2010 0.5100 0.5400 0.4800 0.5400 275,350 +0.02(+3.85%)
Nov 25, 2010 0.5400 0.5500 0.5100 0.5200 909,635 -0.03(-5.45%)
Nov 24, 2010 0.4400 0.5500 0.4300 0.5500 3,007,307 +0.12(+27.91%)
Nov 23, 2010 0.4300 0.4300 0.4000 0.4300 489,850 -0.01(-1.15%)
Nov 22, 2010 0.3700 0.4350 0.3650 0.4350 1,612,882 +0.07(+17.57%)
Nov 19, 2010 0.3950 0.4000 0.3600 0.3700 1,963,285 -0.02(-3.90%)
Nov 18, 2010 0.4000 0.4100 0.3850 0.3850 795,691 -0.02(-3.75%)
Nov 17, 2010 0.3950 0.4000 0.3900 0.4000 494,212 +0.01(+2.56%)
Nov 16, 2010 0.4200 0.4200 0.3750 0.3900 1,231,630 -0.03(-7.14%)
Nov 15, 2010 0.4600 0.4600 0.4100 0.4200 1,058,017 -0.01(-1.18%)
Nov 12, 2010 0.4300 0.4450 0.4200 0.4250 334,725 +0.00(+0.00%)
Nov 11, 2010 0.4300 0.4500 0.4200 0.4250 292,578 -0.01(-1.16%)
Nov 10, 2010 0.4150 0.4350 0.4100 0.4300 1,070,518 +0.01(+2.38%)
Nov 09, 2010 0.4600 0.4600 0.4150 0.4200 2,470,857 -0.05(-10.64%)
Nov 08, 2010 0.4900 0.4900 0.4650 0.4700 966,750 -0.02(-4.08%)
Nov 05, 2010 0.4950 0.5000 0.4800 0.4900 1,045,787 -0.01(-1.01%)
Nov 04, 2010 0.4900 0.5100 0.4800 0.4950 1,457,050 +0.03(+5.32%)
Nov 03, 2010 0.4300 0.4750 0.4200 0.4700 1,598,541 +0.04(+10.59%)
Nov 02, 2010 0.4400 0.4400 0.4150 0.4250 1,897,491 -0.03(-5.56%)
Nov 01, 2010 0.5000 0.5100 0.4400 0.4500 3,131,797 -0.04(-9.09%)
Oct 29, 2010 0.5200 0.5300 0.4900 0.4950 1,088,320 -0.02(-2.94%)
Oct 28, 2010 0.5600 0.5700 0.5100 0.5100 2,339,519 -0.04(-7.27%)
Oct 27, 2010 0.5200 0.5900 0.5200 0.5500 2,437,748 +0.05(+10.00%)
Oct 25, 2010 0.4700 0.5200 0.4650 0.5000 3,027,855 +0.03(+6.38%)
Oct 22, 2010 0.5000 0.5100 0.4650 0.4700 2,454,684 -0.04(-7.84%)
Oct 21, 2010 0.5500 0.5600 0.5000 0.5100 2,667,415 -0.04(-7.27%)
Oct 20, 2010 0.6300 0.6500 0.4650 0.5500 12,314,251 -0.05(-8.33%)
Oct 19, 2010 0.6200 0.6200 0.5800 0.6000 1,337,060 -0.02(-3.23%)
Oct 18, 2010 0.5900 0.6200 0.5800 0.6200 1,249,384 +0.05(+8.77%)
Oct 15, 2010 0.5900 0.5900 0.5500 0.5700 791,108 -0.02(-3.39%)
Oct 14, 2010 0.6100 0.6200 0.5800 0.5900 792,796 -0.05(-7.81%)
Oct 13, 2010 0.6600 0.6600 0.6100 0.6400 573,170 +0.00(+0.00%)
Oct 12, 2010 0.6400 0.6600 0.6200 0.6400 1,229,187 +0.01(+1.59%)
Oct 08, 2010 0.6000 0.6300 0.5700 0.6300 1,637,933 +0.04(+6.78%)
Oct 07, 2010 0.6200 0.6200 0.5800 0.5900 721,326 -0.02(-3.28%)
Oct 06, 2010 0.6700 0.6700 0.6100 0.6100 644,575 -0.06(-8.96%)
Oct 05, 2010 0.6900 0.7100 0.6500 0.6700 1,367,234 +0.00(+0.00%)
Oct 04, 2010 0.6500 0.6800 0.6400 0.6700 749,010 +0.02(+3.08%)
Oct 01, 2010 0.6200 0.6500 0.6100 0.6500 655,737 +0.02(+3.17%)
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%)
Jul 02, 2010 0.2700 0.2700 0.2500 0.2500 62,400 +0.01(+2.04%)
Jun 30, 2010 0.2400 0.2600 0.2400 0.2450 377,928 +0.02(+11.36%)
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.