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

Ucore Rare Metals (TSV: UCU )

0.7000 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 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%)
Nov 01, 2013 0.2500 0.2650 0.2500 0.2550 41,000 +0.01(+2.00%)
Oct 31, 2013 0.2550 0.2550 0.2500 0.2500 183,850 -0.01(-3.85%)
Oct 30, 2013 0.2650 0.2650 0.2500 0.2600 78,060 +0.00(+0.00%)
Oct 29, 2013 0.2400 0.2600 0.2350 0.2600 45,235 +0.02(+8.33%)
Oct 28, 2013 0.2500 0.2500 0.2300 0.2400 30,957 +0.00(+0.00%)
Oct 25, 2013 0.2400 0.2500 0.2400 0.2400 67,649 +0.01(+2.13%)
Oct 24, 2013 0.2350 0.2400 0.2300 0.2350 60,290 +0.00(+0.00%)
Oct 23, 2013 0.2300 0.2350 0.2300 0.2350 20,500 +0.00(+2.17%)
Oct 22, 2013 0.2300 0.2350 0.2200 0.2300 85,970 +0.01(+4.55%)
Oct 21, 2013 0.2350 0.2500 0.2200 0.2200 544,479 -0.02(-8.33%)
Oct 18, 2013 0.2400 0.2450 0.2350 0.2400 137,300 -0.01(-4.00%)
Oct 17, 2013 0.2350 0.2500 0.2350 0.2500 63,290 +0.02(+8.70%)
Oct 16, 2013 0.2350 0.2450 0.2300 0.2300 237,495 -0.00(-2.13%)
Oct 15, 2013 0.2500 0.2500 0.2350 0.2350 105,025 -0.01(-4.08%)
Oct 11, 2013 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Oct 10, 2013 0.2450 0.2500 0.2400 0.2500 156,632 +0.01(+4.17%)
Oct 09, 2013 0.2400 0.2500 0.2400 0.2400 169,704 -0.01(-2.04%)
Oct 08, 2013 0.2450 0.2650 0.2450 0.2450 271,725 -0.01(-3.92%)
Oct 07, 2013 0.2550 0.2550 0.2500 0.2550 70,853 -0.01(-1.92%)
Oct 04, 2013 0.2600 0.2650 0.2600 0.2600 241,050 +0.00(+0.00%)
Oct 03, 2013 0.2650 0.2650 0.2600 0.2600 127,292 -0.01(-1.89%)
Oct 02, 2013 0.2700 0.2700 0.2650 0.2650 143,392 +0.00(+0.00%)
Oct 01, 2013 0.2650 0.2800 0.2650 0.2650 248,900 +0.00(+0.00%)
Sep 27, 2013 0.2650 0.2700 0.2650 0.2650 12,112 -0.01(-1.85%)
Sep 26, 2013 0.2750 0.2750 0.2650 0.2700 165,390 -0.01(-3.57%)
Sep 25, 2013 0.2900 0.2900 0.2750 0.2800 84,086 -0.00(-1.75%)
Sep 24, 2013 0.2750 0.2950 0.2750 0.2850 297,565 +0.00(+0.00%)
Sep 23, 2013 0.2700 0.2850 0.2700 0.2850 213,720 +0.01(+3.64%)
Sep 20, 2013 0.2700 0.2800 0.2700 0.2750 176,129 -0.01(-1.79%)
Sep 19, 2013 0.2750 0.2800 0.2700 0.2800 63,700 +0.01(+3.70%)
Sep 18, 2013 0.2800 0.2800 0.2700 0.2700 66,717 +0.00(+0.00%)
Sep 17, 2013 0.2750 0.2800 0.2700 0.2700 119,000 +0.01(+1.89%)
Sep 16, 2013 0.2850 0.2850 0.2600 0.2650 137,783 -0.02(-7.02%)
Sep 13, 2013 0.2800 0.2850 0.2800 0.2850 28,292 +0.00(+1.79%)
Sep 12, 2013 0.2900 0.2900 0.2600 0.2800 130,490 -0.00(-1.75%)
Sep 11, 2013 0.2800 0.2900 0.2800 0.2850 34,300 +0.00(+0.00%)
Sep 10, 2013 0.2800 0.2850 0.2800 0.2850 22,680 +0.00(+1.79%)
Sep 09, 2013 0.2900 0.2900 0.2800 0.2800 53,535 -0.01(-3.45%)
Sep 06, 2013 0.2900 0.2900 0.2850 0.2900 14,600 +0.00(+0.00%)
Sep 05, 2013 0.2900 0.2900 0.2900 0.2900 64,360 +0.00(+0.00%)
Sep 04, 2013 0.2850 0.2900 0.2850 0.2900 8,600 +0.01(+3.57%)
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.