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 (%)
Jul 29, 2011 0.7400 0.7400 0.7000 0.7300 201,089 -0.02(-2.67%)
Jul 28, 2011 0.7300 0.7600 0.7100 0.7500 533,925 +0.02(+2.74%)
Jul 27, 2011 0.8100 0.8100 0.7200 0.7300 674,584 -0.09(-10.98%)
Jul 26, 2011 0.7900 0.8300 0.7800 0.8200 1,594,987 +0.06(+7.89%)
Jul 25, 2011 0.7500 0.7600 0.6900 0.7600 1,330,951 +0.07(+10.14%)
Jul 22, 2011 0.6300 0.7000 0.6700 0.6900 1,429,109 +0.07(+11.29%)
Jul 21, 2011 0.6200 0.6200 0.6100 0.6200 292,393 +0.01(+1.64%)
Jul 20, 2011 0.6000 0.6200 0.6000 0.6100 296,546 +0.02(+3.39%)
Jul 19, 2011 0.5800 0.6000 0.5800 0.5900 344,902 +0.01(+1.72%)
Jul 18, 2011 0.6000 0.6100 0.5800 0.5800 191,085 -0.01(-1.69%)
Jul 15, 2011 0.6000 0.6100 0.5900 0.5900 147,366 -0.01(-1.67%)
Jul 14, 2011 0.6100 0.6100 0.5900 0.6000 209,453 -0.01(-1.64%)
Jul 13, 2011 0.6200 0.6200 0.5900 0.6100 634,625 +0.01(+1.67%)
Jul 12, 2011 0.6000 0.6200 0.6000 0.6000 143,592 +0.00(+0.00%)
Jul 11, 2011 0.6500 0.6500 0.6000 0.6000 353,760 -0.03(-4.76%)
Jul 08, 2011 0.6300 0.6400 0.6200 0.6300 57,788 -0.01(-1.56%)
Jul 07, 2011 0.6200 0.6400 0.6100 0.6400 361,710 +0.03(+4.92%)
Jul 06, 2011 0.6100 0.6200 0.6100 0.6100 139,440 +0.00(+0.00%)
Jul 05, 2011 0.6000 0.6100 0.5900 0.6100 203,975 -0.01(-1.61%)
Jul 04, 2011 0.6300 0.6300 0.6000 0.6200 342,109 +0.02(+3.33%)
Jun 30, 2011 0.5800 0.6200 0.5800 0.6000 503,944 +0.03(+5.26%)
Jun 29, 2011 0.5800 0.6200 0.5700 0.5700 224,435 +0.00(+0.00%)
Jun 28, 2011 0.6200 0.6200 0.5700 0.5700 348,532 -0.04(-6.56%)
Jun 27, 2011 0.6200 0.6300 0.6100 0.6100 94,850 -0.01(-1.61%)
Jun 24, 2011 0.6100 0.6400 0.6100 0.6200 192,746 +0.00(+0.00%)
Jun 23, 2011 0.6200 0.6300 0.6100 0.6200 209,418 -0.02(-3.13%)
Jun 22, 2011 0.6100 0.6400 0.6100 0.6400 340,220 +0.04(+6.67%)
Jun 21, 2011 0.6100 0.6200 0.5900 0.6000 475,973 +0.00(+0.00%)
Jun 20, 2011 0.6100 0.6000 0.6000 0.6000 269,860 -0.01(-1.64%)
Jun 17, 2011 0.6400 0.6400 0.6000 0.6100 271,806 -0.01(-1.61%)
Jun 16, 2011 0.6400 0.6400 0.6200 0.6200 154,660 +0.00(+0.00%)
Jun 15, 2011 0.6000 0.6500 0.6000 0.6200 230,030 +0.02(+3.33%)
Jun 14, 2011 0.5800 0.6200 0.5800 0.6000 332,398 +0.01(+1.69%)
Jun 13, 2011 0.6400 0.6400 0.5800 0.5900 255,235 -0.05(-7.81%)
Jun 10, 2011 0.6300 0.6400 0.6200 0.6400 164,400 +0.01(+1.59%)
Jun 09, 2011 0.6300 0.6800 0.6200 0.6300 229,925 -0.03(-4.55%)
Jun 08, 2011 0.6600 0.6600 0.6200 0.6600 537,935 -0.01(-1.49%)
Jun 07, 2011 0.6500 0.6700 0.6500 0.6700 192,644 +0.03(+4.69%)
Jun 06, 2011 0.6400 0.6600 0.6400 0.6400 197,501 +0.01(+1.59%)
Jun 03, 2011 0.6400 0.6500 0.6300 0.6300 312,310 -0.02(-3.08%)
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%)
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.