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 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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%)
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.