Skip to main content

Ucore Rare Metals (TSV: UCU )

0.7500 +0.0100 (+1.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2050 0.2100 0.2000 0.2000 227,800 -0.01(-4.76%)
Jan 30, 2018 0.2100 0.1950 0.2100 49,500 +0.01(+7.69%)
Jan 29, 2018 0.1950 0.2100 0.1900 0.1950 162,779 -0.01(-2.50%)
Jan 26, 2018 0.1950 0.2000 0.1950 0.2000 75,000 +0.00(+0.00%)
Jan 25, 2018 0.1950 0.2000 0.1950 0.2000 135,600 +0.01(+5.26%)
Jan 24, 2018 0.1850 0.2100 0.1850 0.1900 882,419 +0.01(+2.70%)
Jan 23, 2018 0.2150 0.2200 0.1850 0.1850 576,937 -0.04(-15.91%)
Jan 22, 2018 0.2200 0.2250 0.2150 0.2200 66,700 -0.01(-2.22%)
Jan 19, 2018 0.2250 0.2250 0.2200 0.2250 70,053 +0.00(+0.00%)
Jan 18, 2018 0.2250 0.2300 0.2200 0.2250 127,845 +0.00(+0.00%)
Jan 17, 2018 0.2350 0.2350 0.2250 0.2250 108,000 -0.01(-4.26%)
Jan 16, 2018 0.2350 0.2400 0.2300 0.2350 59,300 -0.01(-2.08%)
Jan 15, 2018 0.2350 0.2400 0.2350 0.2400 86,600 +0.00(+0.00%)
Jan 12, 2018 0.2450 0.2450 0.2350 0.2400 153,182 +0.01(+2.13%)
Jan 11, 2018 0.2350 0.2350 0.2350 0.2350 55,610 +0.00(+0.00%)
Jan 10, 2018 0.2300 0.2450 0.2300 0.2350 204,701 +0.00(+0.00%)
Jan 09, 2018 0.2400 0.2400 0.2300 0.2350 213,567 -0.01(-4.08%)
Jan 08, 2018 0.2500 0.2500 0.2400 0.2450 59,050 -0.01(-2.00%)
Jan 05, 2018 0.2500 0.2500 0.2500 0.2500 27,541 +0.01(+2.04%)
Jan 04, 2018 0.2500 0.2600 0.2400 0.2450 369,488 -0.01(-3.92%)
Jan 03, 2018 0.2450 0.2550 0.2400 0.2550 112,700 +0.01(+4.08%)
Jan 02, 2018 0.2500 0.2600 0.2450 0.2450 126,643 +0.01(+2.08%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2017 0.2400 0.2450 0.2350 0.2400 134,100 -0.01(-2.04%)
Dec 27, 2017 0.2450 0.2450 0.2400 0.2450 170,220 +0.01(+2.08%)
Dec 22, 2017 0.2450 0.2450 0.2400 0.2400 372,910 +0.00(+0.00%)
Dec 21, 2017 0.2400 0.2450 0.2400 0.2400 190,545 +0.00(+0.00%)
Dec 20, 2017 0.2450 0.2450 0.2400 0.2400 65,000 +0.00(+0.00%)
Dec 19, 2017 0.2400 0.2400 0.2350 0.2400 47,840 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2350 0.2450 167,200 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.2450 0.2400 0.2450 17,750 +0.01(+2.08%)
Dec 14, 2017 0.2400 0.2450 0.2350 0.2400 173,240 -0.01(-4.00%)
Dec 13, 2017 0.2450 0.2500 0.2450 0.2500 108,000 +0.01(+2.04%)
Dec 12, 2017 0.2450 0.2500 0.2400 0.2450 52,985 -0.01(-2.00%)
Dec 11, 2017 0.2550 0.2600 0.2450 0.2500 86,000 +0.00(+0.00%)
Dec 08, 2017 0.2400 0.2500 0.2400 0.2500 48,810 +0.01(+4.17%)
Dec 07, 2017 0.2500 0.2500 0.2300 0.2400 224,500 -0.01(-2.04%)
Dec 06, 2017 0.2450 0.2450 0.2400 0.2450 5,100 +0.00(+0.00%)
Dec 05, 2017 0.2550 0.2550 0.2350 0.2450 307,759 -0.01(-2.00%)
Dec 04, 2017 0.2600 0.2600 0.2500 0.2500 95,985 -0.01(-1.96%)
Dec 01, 2017 0.2550 0.2600 0.2500 0.2550 122,293 -0.01(-1.92%)
Nov 30, 2017 0.2500 0.2600 0.2450 0.2600 143,400 +0.01(+4.00%)
Nov 29, 2017 0.2600 0.2600 0.2400 0.2500 282,692 -0.01(-1.96%)
Nov 28, 2017 0.2600 0.2600 0.2550 0.2550 188,470 -0.01(-3.77%)
Nov 27, 2017 0.2600 0.2650 0.2600 0.2650 53,500 +0.01(+1.92%)
Nov 24, 2017 0.2600 0.2700 0.2500 0.2600 281,279 +0.00(+0.00%)
Nov 23, 2017 0.2650 0.2650 0.2600 0.2600 113,100 -0.01(-1.89%)
Nov 22, 2017 0.2700 0.2700 0.2650 0.2650 111,570 -0.02(-5.36%)
Nov 21, 2017 0.2750 0.2800 0.2700 0.2800 31,000 +0.01(+3.70%)
Nov 20, 2017 0.2700 0.2900 0.2600 0.2700 338,969 -0.01(-3.57%)
Nov 17, 2017 0.2950 0.2950 0.2750 0.2800 241,630 -0.00(-1.75%)
Nov 16, 2017 0.2750 0.2900 0.2650 0.2850 179,740 +0.00(+1.79%)
Nov 15, 2017 0.2800 0.2800 0.2500 0.2800 196,850 +0.00(+0.00%)
Nov 14, 2017 0.2700 0.2800 0.2650 0.2800 293,800 +0.01(+3.70%)
Nov 13, 2017 0.2700 0.2750 0.2650 0.2700 139,230 -0.01(-1.82%)
Nov 10, 2017 0.2450 0.2800 0.2450 0.2750 327,200 +0.03(+12.24%)
Nov 09, 2017 0.2600 0.2600 0.2450 0.2450 468,460 -0.01(-3.92%)
Nov 08, 2017 0.2650 0.2650 0.2500 0.2550 76,935 -0.01(-3.77%)
Nov 07, 2017 0.2750 0.2750 0.2650 0.2650 56,550 -0.01(-1.85%)
Nov 06, 2017 0.2750 0.2750 0.2650 0.2700 115,071 +0.00(+0.00%)
Nov 03, 2017 0.2800 0.2800 0.2700 0.2700 79,500 -0.01(-1.82%)
Nov 02, 2017 0.2750 0.2800 0.2700 0.2750 30,900 +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.