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

Ucore Rare Metals (TSV: UCU )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 24, 2011 0.6800 0.6800 0.6300 0.6500 425,315 -0.03(-4.41%)
May 20, 2011 0.6400 0.7000 0.6400 0.6800 629,419 +0.00(+0.00%)
May 19, 2011 0.6500 0.7000 0.6500 0.6800 345,735 +0.03(+4.62%)
May 18, 2011 0.6200 0.6700 0.6000 0.6500 906,800 +0.04(+6.56%)
May 17, 2011 0.6000 0.6200 0.5600 0.6100 1,258,576 -0.01(-1.61%)
May 16, 2011 0.6700 0.6800 0.6100 0.6200 621,542 -0.06(-8.82%)
May 13, 2011 0.7100 0.7200 0.6800 0.6800 499,196 -0.02(-2.86%)
May 12, 2011 0.7300 0.7400 0.7000 0.7000 271,732 -0.04(-5.41%)
May 11, 2011 0.7800 0.7800 0.7300 0.7400 404,635 -0.04(-5.13%)
May 10, 2011 0.7500 0.7800 0.7300 0.7800 494,447 +0.02(+2.63%)
May 09, 2011 0.7600 0.7600 0.7200 0.7600 724,100 +0.02(+2.70%)
May 06, 2011 0.7100 0.7600 0.7100 0.7400 435,855 +0.02(+2.78%)
May 05, 2011 0.7000 0.7800 0.6900 0.7200 1,577,883 +0.02(+2.86%)
May 04, 2011 0.7400 0.7400 0.6900 0.7000 1,408,493 -0.04(-5.41%)
May 03, 2011 0.7600 0.7800 0.7100 0.7400 597,507 -0.03(-3.90%)
May 02, 2011 0.8000 0.8100 0.7600 0.7700 846,698 -0.03(-3.75%)
Apr 29, 2011 0.7800 0.8200 0.7800 0.8000 537,954 -0.02(-2.44%)
Apr 28, 2011 0.8500 0.8600 0.8000 0.8200 552,162 -0.02(-2.38%)
Apr 27, 2011 0.7400 0.8700 0.7300 0.8400 1,602,267 +0.10(+13.51%)
Apr 26, 2011 0.7500 0.7500 0.7300 0.7400 589,402 -0.03(-3.90%)
Apr 25, 2011 0.8000 0.8100 0.7700 0.7700 516,678 -0.03(-3.75%)
Apr 21, 2011 0.8200 0.8300 0.8000 0.8000 417,212 -0.02(-2.44%)
Apr 20, 2011 0.7900 0.8200 0.7900 0.8200 543,390 +0.03(+3.80%)
Apr 19, 2011 0.7800 0.8100 0.7700 0.7900 714,446 +0.00(+0.00%)
Apr 18, 2011 0.8100 0.8100 0.7600 0.7900 928,937 -0.05(-5.95%)
Apr 15, 2011 0.8900 0.8900 0.8300 0.8400 1,768,501 -0.05(-5.62%)
Apr 14, 2011 0.9000 0.9000 0.8700 0.8900 548,062 -0.01(-1.11%)
Apr 13, 2011 0.9200 0.9200 0.8800 0.9000 577,541 +0.00(+0.00%)
Apr 12, 2011 0.9100 0.9400 0.8700 0.9000 1,205,048 -0.03(-3.23%)
Apr 11, 2011 0.9600 0.9800 0.9300 0.9300 872,399 -0.03(-3.12%)
Apr 08, 2011 0.9900 1.000 0.9400 0.9600 642,738 -0.04(-4.00%)
Apr 07, 2011 0.9400 1.000 0.9300 1.000 1,672,979 +0.06(+6.38%)
Apr 06, 2011 0.9600 0.9900 0.9200 0.9400 974,287 -0.02(-2.08%)
Apr 05, 2011 1.000 1.000 0.9600 0.9600 550,129 -0.02(-2.04%)
Apr 04, 2011 0.9600 1.010 0.9400 0.9800 2,137,701 +0.04(+4.26%)
Apr 01, 2011 0.9900 0.9900 0.9400 0.9400 538,316 -0.04(-4.08%)
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%)
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.