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 31, 2011 0.9400 0.9800 0.9400 0.9800 463,488 +0.02(+2.08%)
Mar 30, 2011 0.9700 0.9800 0.9400 0.9600 425,151 +0.01(+1.05%)
Mar 29, 2011 0.9100 0.9800 0.9100 0.9500 591,585 +0.04(+4.40%)
Mar 28, 2011 0.9900 1.000 0.9100 0.9100 838,441 -0.07(-7.14%)
Mar 25, 2011 1.010 1.030 0.9800 0.9800 474,832 -0.03(-2.97%)
Mar 24, 2011 1.060 1.080 1.000 1.010 1,089,121 -0.03(-2.88%)
Mar 23, 2011 1.040 1.070 1.020 1.040 1,680,856 +0.01(+0.97%)
Mar 22, 2011 0.9700 1.040 0.9600 1.030 1,195,115 +0.07(+7.29%)
Mar 21, 2011 1.000 0.9900 0.9500 0.9600 730,721 -0.04(-4.00%)
Mar 18, 2011 0.9000 1.000 0.9000 1.000 1,162,358 +0.13(+14.94%)
Mar 17, 2011 0.8100 0.8700 0.8100 0.8700 678,102 +0.08(+10.13%)
Mar 16, 2011 0.8400 0.8800 0.7900 0.7900 1,441,247 -0.01(-1.25%)
Mar 15, 2011 0.8200 0.8600 0.7500 0.8000 4,346,650 -0.17(-17.53%)
Mar 14, 2011 0.8600 1.000 0.8500 0.9700 2,377,120 +0.00(+0.00%)
Mar 11, 2011 0.9500 1.000 0.9200 0.9700 1,367,563 +0.00(+0.00%)
Mar 10, 2011 0.9800 1.010 0.9600 0.9700 1,365,949 -0.05(-4.90%)
Mar 09, 2011 1.000 1.050 0.9800 1.020 1,571,725 -0.01(-0.97%)
Mar 08, 2011 1.030 1.100 0.9600 1.030 3,626,079 +0.00(+0.00%)
Mar 07, 2011 1.160 1.180 0.9800 1.030 4,983,582 -0.07(-6.36%)
Mar 04, 2011 1.270 1.280 1.050 1.100 4,258,940 -0.17(-13.39%)
Mar 03, 2011 1.060 1.270 1.060 1.270 3,081,029 +0.22(+20.95%)
Mar 02, 2011 1.090 1.090 1.030 1.050 507,329 +0.02(+1.94%)
Mar 01, 2011 1.120 1.150 1.030 1.030 1,067,481 -0.08(-7.21%)
Feb 28, 2011 1.020 1.130 1.020 1.110 1,265,025 +0.11(+11.00%)
Feb 25, 2011 0.9700 1.000 0.9700 1.000 577,359 +0.06(+6.38%)
Feb 24, 2011 0.9600 0.9900 0.9400 0.9400 596,456 -0.06(-6.00%)
Feb 23, 2011 1.000 1.010 0.9000 1.000 1,269,294 +0.04(+4.17%)
Feb 22, 2011 1.020 1.050 0.9500 0.9600 1,818,052 -0.11(-10.28%)
Feb 18, 2011 1.180 1.220 1.040 1.070 3,375,100 -0.08(-6.96%)
Feb 17, 2011 1.100 1.150 1.010 1.150 3,876,187 +0.09(+8.49%)
Feb 16, 2011 0.8500 1.060 0.8500 1.060 6,907,383 +0.21(+24.71%)
Feb 15, 2011 0.7600 0.8500 0.7600 0.8500 1,464,213 +0.09(+11.84%)
Feb 14, 2011 0.7800 0.7800 0.7600 0.7600 250,524 -0.01(-1.30%)
Feb 11, 2011 0.7900 0.7900 0.7300 0.7700 468,126 +0.00(+0.00%)
Feb 10, 2011 0.8000 0.8000 0.7600 0.7700 486,278 -0.02(-2.53%)
Feb 09, 2011 0.8400 0.8500 0.7800 0.7900 590,350 -0.06(-7.06%)
Feb 08, 2011 0.9000 0.9000 0.8000 0.8500 1,474,628 -0.03(-3.41%)
Feb 07, 2011 0.9000 0.9000 0.8700 0.8800 865,678 +0.01(+1.15%)
Feb 04, 2011 0.8900 0.9100 0.8200 0.8700 2,359,533 +0.00(+0.00%)
Feb 03, 2011 0.8600 0.9100 0.8400 0.8700 1,733,303 +0.01(+1.16%)
Feb 02, 2011 0.8000 0.8600 0.7600 0.8600 1,480,127 +0.06(+7.50%)
Feb 01, 2011 0.7700 0.8000 0.7300 0.8000 1,213,576 +0.04(+5.26%)
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%)
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.