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 30, 2012 0.4200 0.4200 0.4050 0.4050 175,580 -0.01(-3.57%)
Mar 29, 2012 0.4150 0.4200 0.4050 0.4200 58,600 +0.00(+0.00%)
Mar 28, 2012 0.4250 0.4350 0.4100 0.4200 258,482 -0.01(-2.33%)
Mar 27, 2012 0.4250 0.4350 0.4250 0.4300 190,001 +0.01(+2.38%)
Mar 26, 2012 0.4100 0.4350 0.4050 0.4200 212,280 +0.01(+2.44%)
Mar 23, 2012 0.4100 0.4100 0.4050 0.4100 148,285 +0.00(+0.00%)
Mar 22, 2012 0.4050 0.4200 0.4050 0.4100 74,200 -0.02(-3.53%)
Mar 21, 2012 0.4450 0.4450 0.4000 0.4250 218,104 +0.02(+6.25%)
Mar 20, 2012 0.4000 0.4100 0.3850 0.4000 249,566 +0.00(+0.00%)
Mar 19, 2012 0.4150 0.4250 0.4000 0.4000 362,559 -0.02(-5.88%)
Mar 16, 2012 0.4350 0.4400 0.4150 0.4250 103,107 -0.02(-3.41%)
Mar 15, 2012 0.4650 0.4650 0.4250 0.4400 228,279 -0.02(-3.30%)
Mar 14, 2012 0.4700 0.4750 0.4550 0.4550 146,560 -0.01(-3.19%)
Mar 13, 2012 0.4500 0.4700 0.4350 0.4700 347,780 +0.04(+9.30%)
Mar 12, 2012 0.4200 0.4550 0.4200 0.4300 403,320 +0.01(+2.38%)
Mar 09, 2012 0.4050 0.4300 0.4000 0.4200 486,224 +0.01(+2.44%)
Mar 08, 2012 0.3950 0.4100 0.3950 0.4100 122,950 +0.03(+7.89%)
Mar 07, 2012 0.4100 0.4150 0.3800 0.3800 385,886 -0.03(-7.32%)
Mar 06, 2012 0.4100 0.4150 0.4000 0.4100 321,913 -0.01(-1.20%)
Mar 05, 2012 0.4050 0.4200 0.4050 0.4150 112,275 +0.00(+0.00%)
Mar 02, 2012 0.4100 0.4150 0.4050 0.4150 161,755 +0.01(+1.22%)
Mar 01, 2012 0.4000 0.4150 0.4000 0.4100 249,200 +0.01(+2.50%)
Feb 29, 2012 0.4100 0.4200 0.4000 0.4000 128,120 -0.02(-4.76%)
Feb 28, 2012 0.4300 0.4300 0.4050 0.4200 517,387 -0.01(-2.33%)
Feb 27, 2012 0.4600 0.4600 0.4250 0.4300 283,006 -0.03(-6.52%)
Feb 24, 2012 0.4650 0.4800 0.4600 0.4600 243,811 -0.01(-1.08%)
Feb 23, 2012 0.4650 0.4800 0.4550 0.4650 242,159 +0.01(+1.09%)
Feb 22, 2012 0.4800 0.4800 0.4600 0.4600 209,700 -0.02(-4.17%)
Feb 21, 2012 0.4700 0.4800 0.4650 0.4800 126,885 +0.01(+3.23%)
Feb 17, 2012 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Feb 16, 2012 0.4650 0.4700 0.4550 0.4600 52,496 -0.01(-1.08%)
Feb 15, 2012 0.4600 0.4700 0.4500 0.4650 47,675 -0.01(-2.11%)
Feb 14, 2012 0.4800 0.4800 0.4500 0.4750 110,364 +0.01(+1.06%)
Feb 13, 2012 0.4800 0.4850 0.4700 0.4700 202,868 -0.01(-2.08%)
Feb 10, 2012 0.4900 0.4950 0.4550 0.4800 454,145 -0.02(-3.03%)
Feb 09, 2012 0.5100 0.5100 0.4900 0.4950 127,645 -0.02(-2.94%)
Feb 08, 2012 0.5200 0.5300 0.4950 0.5100 204,464 -0.01(-1.92%)
Feb 07, 2012 0.5200 0.5200 0.5000 0.5200 150,404 +0.01(+1.96%)
Feb 06, 2012 0.5100 0.5200 0.5100 0.5100 459,220 +0.00(+0.00%)
Feb 03, 2012 0.5100 0.5100 0.4900 0.5100 253,279 +0.00(+0.00%)
Feb 02, 2012 0.5000 0.5100 0.4900 0.5100 377,038 +0.00(+0.00%)
Feb 01, 2012 0.4950 0.5200 0.4850 0.5100 591,679 +0.03(+6.25%)
Jan 31, 2012 0.4450 0.4800 0.4400 0.4800 1,098,435 +0.04(+9.09%)
Jan 30, 2012 0.4650 0.4650 0.4400 0.4400 410,620 -0.02(-4.35%)
Jan 27, 2012 0.4200 0.4600 0.4200 0.4600 461,477 +0.02(+4.55%)
Jan 26, 2012 0.4550 0.4600 0.4400 0.4400 328,209 -0.01(-2.22%)
Jan 25, 2012 0.4400 0.4500 0.4250 0.4500 278,914 +0.02(+3.45%)
Jan 24, 2012 0.4350 0.4350 0.4150 0.4350 168,015 -0.01(-1.14%)
Jan 23, 2012 0.4500 0.4500 0.4150 0.4400 265,860 +0.00(+0.00%)
Jan 20, 2012 0.4300 0.4400 0.4250 0.4400 72,661 +0.01(+2.33%)
Jan 19, 2012 0.4400 0.4400 0.4250 0.4300 256,660 -0.01(-2.27%)
Jan 18, 2012 0.4350 0.4400 0.4300 0.4400 145,264 +0.00(+0.00%)
Jan 17, 2012 0.4500 0.4500 0.4250 0.4400 158,672 -0.01(-2.22%)
Jan 16, 2012 0.4000 0.4600 0.4000 0.4500 346,228 +0.05(+13.92%)
Jan 13, 2012 0.4200 0.4350 0.3950 0.3950 1,349,657 -0.03(-8.14%)
Jan 12, 2012 0.4200 0.4300 0.4100 0.4300 285,847 -0.01(-2.27%)
Jan 11, 2012 0.4200 0.4450 0.4150 0.4400 243,659 +0.00(+0.00%)
Jan 10, 2012 0.4400 0.4500 0.4400 0.4400 122,900 +0.01(+1.15%)
Jan 09, 2012 0.4500 0.4500 0.4350 0.4350 109,420 -0.01(-2.25%)
Jan 06, 2012 0.4550 0.4550 0.4400 0.4450 525,505 +0.00(+0.00%)
Jan 05, 2012 0.4600 0.4600 0.4400 0.4450 699,319 +0.01(+2.30%)
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.