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 (%)
Oct 31, 2014 0.2300 0.2500 0.2300 0.2500 147,400 -0.01(-1.96%)
Oct 30, 2014 0.2700 0.2700 0.2400 0.2550 206,752 -0.01(-1.92%)
Oct 29, 2014 0.2600 0.2750 0.2500 0.2600 28,000 +0.01(+1.96%)
Oct 28, 2014 0.2700 0.2700 0.2500 0.2550 89,833 -0.02(-5.56%)
Oct 27, 2014 0.2650 0.2700 0.2650 0.2700 17,400 +0.00(+0.00%)
Oct 24, 2014 0.2700 0.2800 0.2700 0.2700 106,399 -0.01(-3.57%)
Oct 23, 2014 0.2900 0.3100 0.2800 0.2800 71,855 -0.00(-1.75%)
Oct 22, 2014 0.2800 0.2950 0.2750 0.2850 18,685 +0.01(+3.64%)
Oct 21, 2014 0.3000 0.3100 0.2750 0.2750 55,600 -0.02(-6.78%)
Oct 20, 2014 0.2550 0.3050 0.2550 0.2950 119,603 +0.02(+9.26%)
Oct 17, 2014 0.2600 0.2700 0.2600 0.2700 60,176 +0.03(+10.20%)
Oct 16, 2014 0.2600 0.2250 0.2450 48,700 +0.02(+8.89%)
Oct 15, 2014 0.2300 0.2400 0.2300 0.2250 151,726 -0.01(-4.26%)
Oct 14, 2014 0.2300 0.2350 0.2100 0.2350 287,053 +0.00(+2.17%)
Oct 10, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 09, 2014 0.2550 0.2550 0.2450 0.2500 18,390 +0.02(+6.38%)
Oct 08, 2014 0.2550 0.2550 0.2350 0.2350 68,700 -0.02(-6.00%)
Oct 07, 2014 0.2550 0.2650 0.2500 0.2500 153,871 -0.02(-5.66%)
Oct 06, 2014 0.2650 0.2700 0.2500 0.2650 67,900 +0.00(+0.00%)
Oct 03, 2014 0.2500 0.2900 0.2500 0.2650 110,385 +0.03(+10.42%)
Oct 02, 2014 0.2650 0.2650 0.2400 0.2400 64,000 -0.03(-9.43%)
Oct 01, 2014 0.2500 0.2650 0.2500 0.2650 23,266 +0.01(+3.92%)
Sep 30, 2014 0.2600 0.2600 0.2550 0.2550 54,255 +0.01(+2.00%)
Sep 29, 2014 0.2500 0.2550 0.2500 0.2500 50,463 -0.01(-3.85%)
Sep 26, 2014 0.2600 0.2650 0.2550 0.2600 45,000 +0.00(+0.00%)
Sep 25, 2014 0.2600 0.2600 0.2550 0.2600 69,100 +0.01(+4.00%)
Sep 24, 2014 0.2600 0.2650 0.2450 0.2500 196,908 -0.01(-3.85%)
Sep 23, 2014 0.2550 0.2600 0.2300 0.2600 732,450 +0.02(+6.12%)
Sep 22, 2014 0.2650 0.2800 0.2450 0.2450 437,982 -0.02(-5.77%)
Sep 19, 2014 0.3150 0.3200 0.2500 0.2600 933,870 -0.05(-17.46%)
Sep 18, 2014 0.3150 0.3400 0.3000 0.3150 161,109 +0.02(+5.00%)
Sep 17, 2014 0.3050 0.3250 0.3000 0.3000 208,000 +0.00(+0.00%)
Sep 16, 2014 0.3100 0.3100 0.3000 0.3000 37,442 +0.00(+0.00%)
Sep 15, 2014 0.3100 0.3100 0.3000 0.3000 85,600 -0.01(-3.23%)
Sep 12, 2014 0.3100 0.3150 0.3100 0.3100 38,456 +0.01(+3.33%)
Sep 11, 2014 0.3050 0.3200 0.3000 0.3000 56,500 -0.01(-3.23%)
Sep 10, 2014 0.3050 0.3100 0.3050 0.3100 19,600 +0.00(+0.00%)
Sep 09, 2014 0.3050 0.3200 0.3050 0.3100 29,448 -0.01(-3.13%)
Sep 08, 2014 0.3000 0.3200 0.3000 0.3200 92,230 +0.01(+3.23%)
Sep 05, 2014 0.3200 0.3250 0.3000 0.3100 191,848 +0.00(+0.00%)
Sep 04, 2014 0.3150 0.3150 0.3100 0.3100 30,100 -0.01(-1.59%)
Sep 03, 2014 0.3100 0.3250 0.3100 0.3150 10,700 +0.01(+1.61%)
Sep 02, 2014 0.3200 0.3200 0.3100 0.3100 109,000 -0.01(-3.13%)
Aug 29, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 28, 2014 0.3100 0.3300 0.3000 0.3200 217,673 +0.02(+6.67%)
Aug 27, 2014 0.3100 0.3100 0.3000 0.3000 29,036 +0.00(+0.00%)
Aug 26, 2014 0.3050 0.3050 0.3000 0.3000 75,018 -0.02(-4.76%)
Aug 25, 2014 0.3200 0.3200 0.3000 0.3150 120,050 +0.01(+1.61%)
Aug 22, 2014 0.3100 0.3100 0.3100 0.3100 38,313 +0.01(+1.64%)
Aug 21, 2014 0.3150 0.3050 9,800 -0.01(-1.61%)
Aug 20, 2014 0.3100 0.3200 0.3100 0.3100 95,581 +0.00(+0.00%)
Aug 19, 2014 0.3250 0.3250 0.3100 0.3100 41,307 -0.01(-3.13%)
Aug 18, 2014 0.3250 0.3250 0.3100 0.3200 13,758 -0.01(-3.03%)
Aug 15, 2014 0.3250 0.3300 0.3100 0.3300 123,517 +0.00(+0.00%)
Aug 14, 2014 0.3250 0.3350 0.3200 0.3300 36,910 +0.01(+1.54%)
Aug 13, 2014 0.3100 0.3250 0.3100 0.3250 55,101 +0.02(+4.84%)
Aug 12, 2014 0.3200 0.3300 0.3050 0.3100 197,379 +0.01(+1.64%)
Aug 11, 2014 0.3300 0.3300 0.3050 0.3050 109,490 -0.02(-4.69%)
Aug 08, 2014 0.3250 0.3300 0.3150 0.3200 53,450 +0.00(+0.00%)
Aug 07, 2014 0.3250 0.3300 0.3200 0.3200 140,350 +0.00(+0.00%)
Aug 06, 2014 0.3400 0.3450 0.3200 0.3200 86,641 -0.02(-5.88%)
Aug 05, 2014 0.3600 0.3600 0.3400 0.3400 74,662 -0.00(-1.45%)
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.