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 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 (%)
Nov 30, 2012 0.5500 0.5500 0.5200 0.5300 242,845 -0.03(-5.36%)
Nov 29, 2012 0.5600 0.5700 0.5200 0.5600 510,429 +0.01(+1.82%)
Nov 28, 2012 0.4850 0.5500 0.4650 0.5500 589,968 +0.07(+14.58%)
Nov 27, 2012 0.4750 0.4900 0.4750 0.4800 30,350 +0.01(+3.23%)
Nov 26, 2012 0.4900 0.4900 0.4650 0.4650 71,287 -0.02(-4.12%)
Nov 24, 2012 0.4950 0.4950 0.4750 0.4850 79,900 +0.00(+0.00%)
Nov 23, 2012 0.4950 0.4950 0.4750 0.4850 79,900 -0.01(-1.02%)
Nov 22, 2012 0.4700 0.4950 0.4400 0.4900 92,640 +0.03(+6.52%)
Nov 21, 2012 0.4200 0.4600 0.4100 0.4600 145,464 +0.04(+9.52%)
Nov 20, 2012 0.4400 0.4400 0.4150 0.4200 51,228 -0.04(-7.69%)
Nov 19, 2012 0.4000 0.4550 0.4000 0.4550 170,225 +0.05(+12.35%)
Nov 16, 2012 0.3850 0.4050 0.3800 0.4050 208,546 +0.01(+1.25%)
Nov 15, 2012 0.4650 0.4650 0.3750 0.4000 630,275 -0.03(-6.98%)
Nov 14, 2012 0.4550 0.4600 0.4300 0.4300 124,834 -0.04(-7.53%)
Nov 13, 2012 0.4650 0.4900 0.4650 0.4650 121,517 +0.01(+1.09%)
Nov 12, 2012 0.5100 0.5200 0.4550 0.4600 259,284 -0.05(-9.80%)
Nov 09, 2012 0.5200 0.5200 0.5100 0.5100 47,400 +0.00(+0.00%)
Nov 08, 2012 0.5200 0.5300 0.5100 0.5100 369,755 -0.01(-1.92%)
Nov 07, 2012 0.5300 0.5300 0.5200 0.5200 78,090 -0.01(-1.89%)
Nov 06, 2012 0.5200 0.5300 0.5100 0.5300 122,900 +0.01(+1.92%)
Nov 05, 2012 0.5500 0.5500 0.5200 0.5200 73,500 -0.03(-5.45%)
Nov 02, 2012 0.5400 0.5500 0.5300 0.5500 41,503 +0.01(+1.85%)
Nov 01, 2012 0.5500 0.5500 0.5300 0.5400 82,193 -0.01(-1.82%)
Oct 31, 2012 0.5500 0.5700 0.5500 0.5500 155,642 +0.02(+3.77%)
Oct 30, 2012 0.5400 0.5500 0.5200 0.5300 144,616 -0.01(-1.85%)
Oct 29, 2012 0.5200 0.5400 0.5200 0.5400 89,750 +0.01(+1.89%)
Oct 26, 2012 0.5300 0.5400 0.5200 0.5300 81,087 +0.01(+1.92%)
Oct 25, 2012 0.5400 0.5500 0.5200 0.5200 203,982 -0.02(-3.70%)
Oct 24, 2012 0.5200 0.5400 0.5100 0.5400 149,305 +0.00(+0.00%)
Oct 23, 2012 0.5600 0.5600 0.5300 0.5400 247,859 -0.03(-5.26%)
Oct 19, 2012 0.5900 0.5900 0.5700 0.5700 124,784 -0.01(-1.72%)
Oct 18, 2012 0.5800 0.6000 0.5800 0.5800 433,956 +0.00(+0.00%)
Oct 17, 2012 0.5800 0.5900 0.5700 0.5800 178,931 +0.00(+0.00%)
Oct 16, 2012 0.5700 0.5900 0.5700 0.5800 206,458 +0.02(+3.57%)
Oct 15, 2012 0.5700 0.5800 0.5500 0.5600 272,496 -0.01(-1.75%)
Oct 12, 2012 0.5200 0.5800 0.5200 0.5700 590,721 +0.07(+14.00%)
Oct 11, 2012 0.5500 0.5500 0.5000 0.5000 382,270 -0.05(-9.09%)
Oct 10, 2012 0.5900 0.5900 0.5400 0.5500 273,172 -0.05(-8.33%)
Oct 09, 2012 0.6000 0.6000 0.5900 0.6000 591,433 +0.00(+0.00%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2012 0.5800 0.6000 0.5400 0.6000 1,150,008 +0.05(+9.09%)
Oct 03, 2012 0.5900 0.6400 0.5400 0.5500 3,101,757 +0.01(+1.85%)
Oct 02, 2012 0.4000 0.5400 0.4000 0.5400 1,083,868 +0.14(+33.33%)
Oct 01, 2012 0.4100 0.4200 0.3900 0.4050 219,303 +0.02(+3.85%)
Sep 28, 2012 0.3850 0.3900 0.3800 0.3900 41,620 +0.00(+0.00%)
Sep 27, 2012 0.3800 0.3900 0.3800 0.3900 13,250 +0.01(+2.63%)
Sep 26, 2012 0.3800 0.3850 0.3650 0.3800 185,140 -0.02(-3.80%)
Sep 25, 2012 0.3900 0.4000 0.3900 0.3950 33,575 -0.01(-1.25%)
Sep 24, 2012 0.4050 0.4050 0.3900 0.4000 106,979 -0.01(-1.23%)
Sep 21, 2012 0.4100 0.4100 0.3900 0.4050 125,650 +0.01(+2.53%)
Sep 20, 2012 0.4200 0.4200 0.3950 0.3950 146,586 -0.02(-4.82%)
Sep 19, 2012 0.4150 0.4150 0.4050 0.4150 27,019 +0.00(+0.00%)
Sep 18, 2012 0.4100 0.4150 0.4050 0.4150 111,195 +0.00(+0.00%)
Sep 17, 2012 0.4000 0.4150 0.4000 0.4150 266,000 +0.01(+3.75%)
Sep 14, 2012 0.4000 0.4000 0.3800 0.4000 170,105 +0.01(+2.56%)
Sep 13, 2012 0.3900 0.4000 0.3900 0.3900 96,421 -0.01(-1.27%)
Sep 12, 2012 0.3900 0.4000 0.3900 0.3950 33,700 -0.01(-1.25%)
Sep 11, 2012 0.4050 0.4050 0.3900 0.4000 153,429 +0.00(+0.00%)
Sep 10, 2012 0.4100 0.4200 0.4000 0.4000 124,467 -0.01(-2.44%)
Sep 07, 2012 0.4250 0.4250 0.4100 0.4100 152,000 -0.01(-1.20%)
Sep 06, 2012 0.4100 0.4200 0.4050 0.4150 62,200 +0.01(+3.75%)
Sep 05, 2012 0.4150 0.4150 0.4000 0.4000 119,350 +0.00(+0.00%)
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.