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: 9:30 AM EDT, Apr 16, 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, 2014 0.2400 0.2750 0.2400 0.2750 42,894 +0.03(+10.00%)
Jan 30, 2014 0.2600 0.2600 0.2400 0.2500 84,970 -0.01(-3.85%)
Jan 29, 2014 0.2500 0.2600 0.2500 0.2600 100,964 +0.00(+0.00%)
Jan 28, 2014 0.2700 0.2700 0.2450 0.2600 105,984 +0.00(+0.00%)
Jan 27, 2014 0.2750 0.2750 0.2550 0.2600 162,150 +0.01(+1.96%)
Jan 24, 2014 0.2550 0.2800 0.2550 0.2550 173,403 -0.02(-5.56%)
Jan 23, 2014 0.2300 0.2800 0.2300 0.2700 414,098 +0.05(+20.00%)
Jan 22, 2014 0.2150 0.2250 0.2150 0.2250 28,266 +0.01(+2.27%)
Jan 21, 2014 0.2300 0.2300 0.2200 0.2200 60,550 -0.01(-4.35%)
Jan 20, 2014 0.2300 0.2300 0.2250 0.2300 65,890 +0.00(+0.00%)
Jan 17, 2014 0.2200 0.2300 0.2150 0.2300 365,462 +0.00(+0.00%)
Jan 16, 2014 0.2300 0.2300 0.2200 0.2300 247,564 +0.00(+0.00%)
Jan 15, 2014 0.2300 0.2300 0.2250 0.2300 124,400 +0.00(+0.00%)
Jan 14, 2014 0.2300 0.2300 0.2250 0.2300 333,803 +0.00(+0.00%)
Jan 13, 2014 0.2250 0.2300 0.2250 0.2300 275,255 +0.02(+9.52%)
Jan 10, 2014 0.2250 0.2300 0.2100 0.2100 130,905 -0.02(-8.70%)
Jan 09, 2014 0.2100 0.2300 0.2100 0.2300 253,798 +0.01(+4.55%)
Jan 08, 2014 0.2200 0.2200 0.2050 0.2200 146,621 +0.00(+0.00%)
Jan 07, 2014 0.2300 0.2350 0.2200 0.2200 113,728 -0.01(-4.35%)
Jan 06, 2014 0.2250 0.2300 0.2200 0.2300 66,950 +0.02(+6.98%)
Jan 03, 2014 0.2200 0.2250 0.2150 0.2150 22,715 -0.01(-2.27%)
Jan 02, 2014 0.2350 0.2350 0.2150 0.2200 172,820 -0.01(-6.38%)
Dec 31, 2013 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 30, 2013 0.2400 0.2400 0.2200 0.2200 54,250 -0.01(-4.35%)
Dec 27, 2013 0.2100 0.2300 0.2100 0.2300 237,740 +0.03(+12.20%)
Dec 24, 2013 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 23, 2013 0.2100 0.2150 0.2000 0.2100 220,280 +0.00(+0.00%)
Dec 20, 2013 0.2150 0.2200 0.2050 0.2100 174,150 -0.01(-4.55%)
Dec 19, 2013 0.2200 0.2200 0.2100 0.2200 94,694 +0.01(+4.76%)
Dec 18, 2013 0.1850 0.2250 0.1850 0.2100 127,234 +0.03(+16.67%)
Dec 17, 2013 0.1900 0.2000 0.1750 0.1800 269,484 -0.01(-5.26%)
Dec 16, 2013 0.2200 0.2250 0.1850 0.1900 406,885 -0.03(-13.64%)
Dec 13, 2013 0.2100 0.2250 0.2100 0.2200 31,400 +0.01(+4.76%)
Dec 12, 2013 0.2200 0.2250 0.2100 0.2100 334,224 -0.01(-4.55%)
Dec 11, 2013 0.2300 0.2300 0.2200 0.2200 231,460 +0.00(+0.00%)
Dec 10, 2013 0.2250 0.2300 0.2200 0.2200 60,880 +0.00(+0.00%)
Dec 09, 2013 0.2400 0.2400 0.2200 0.2200 209,149 -0.01(-2.22%)
Dec 06, 2013 0.2300 0.2300 0.2250 0.2250 32,108 +0.00(+0.00%)
Dec 05, 2013 0.2300 0.2300 0.2250 0.2250 83,800 -0.01(-2.17%)
Dec 04, 2013 0.2300 0.2350 0.2250 0.2300 75,895 +0.00(+0.00%)
Dec 03, 2013 0.2300 0.2350 0.2300 0.2300 76,800 +0.01(+2.22%)
Dec 02, 2013 0.2300 0.2300 0.2250 0.2250 120,165 +0.00(+0.00%)
Nov 29, 2013 0.2300 0.2350 0.2250 0.2250 88,000 +0.00(+0.00%)
Nov 28, 2013 0.2400 0.2400 0.2250 0.2250 211,820 -0.01(-4.26%)
Nov 27, 2013 0.2350 0.2350 0.2350 0.2350 48,075 +0.00(+0.00%)
Nov 26, 2013 0.2350 0.2400 0.2350 0.2350 85,880 +0.00(+2.17%)
Nov 25, 2013 0.2400 0.2450 0.2300 0.2300 86,485 +0.00(+0.00%)
Nov 22, 2013 0.2500 0.2500 0.2300 0.2300 164,522 -0.00(-2.13%)
Nov 21, 2013 0.2450 0.2500 0.2350 0.2350 39,700 -0.01(-2.08%)
Nov 20, 2013 0.2300 0.2450 0.2300 0.2400 105,396 +0.01(+2.13%)
Nov 19, 2013 0.2350 0.2350 0.2300 0.2350 131,300 +0.00(+0.00%)
Nov 18, 2013 0.2550 0.2550 0.2350 0.2350 148,778 -0.02(-6.00%)
Nov 15, 2013 0.2400 0.2500 0.2400 0.2500 46,371 +0.02(+6.38%)
Nov 14, 2013 0.2400 0.2400 0.2350 0.2350 27,087 -0.01(-2.08%)
Nov 12, 2013 0.2400 0.2400 0.2350 0.2400 24,100 +0.00(+0.00%)
Nov 11, 2013 0.2350 0.2600 0.2350 0.2400 104,835 +0.01(+2.13%)
Nov 08, 2013 0.2350 0.2400 0.2300 0.2350 18,400 +0.00(+0.00%)
Nov 07, 2013 0.2350 0.2400 0.2350 0.2350 30,513 -0.01(-2.08%)
Nov 06, 2013 0.2650 0.2650 0.2300 0.2400 209,941 -0.02(-5.88%)
Nov 05, 2013 0.2700 0.2750 0.2500 0.2550 79,500 -0.03(-8.93%)
Nov 04, 2013 0.2600 0.2800 0.2500 0.2800 129,579 +0.03(+9.80%)
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.