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, 2017 0.2900 0.2950 0.2750 0.2800 54,958 -0.01(-3.45%)
Oct 30, 2017 0.2750 0.2900 0.2700 0.2900 102,500 +0.02(+7.41%)
Oct 27, 2017 0.2800 0.2800 0.2650 0.2700 81,518 -0.01(-1.82%)
Oct 26, 2017 0.2750 0.2800 0.2700 0.2750 130,908 +0.00(+0.00%)
Oct 25, 2017 0.2750 0.2850 0.2700 0.2750 60,650 +0.01(+1.85%)
Oct 24, 2017 0.2850 0.2850 0.2700 0.2700 116,937 -0.01(-5.26%)
Oct 23, 2017 0.2800 0.2850 0.2800 0.2850 49,000 +0.00(+0.00%)
Oct 20, 2017 0.2900 0.2900 0.2850 0.2850 36,500 -0.01(-3.39%)
Oct 19, 2017 0.2900 0.2950 0.2850 0.2950 111,475 +0.01(+3.51%)
Oct 18, 2017 0.2950 0.2950 0.2850 0.2850 227,066 -0.01(-3.39%)
Oct 17, 2017 0.3050 0.3050 0.2900 0.2950 33,716 -0.01(-3.28%)
Oct 16, 2017 0.3050 0.3100 0.3000 0.3050 119,770 -0.01(-1.61%)
Oct 13, 2017 0.3000 0.3100 0.3000 0.3100 54,500 +0.01(+3.33%)
Oct 12, 2017 0.3100 0.3100 0.3050 0.3000 51,625 -0.01(-1.64%)
Oct 11, 2017 0.3100 0.3100 0.3000 0.3050 75,000 -0.01(-1.61%)
Oct 10, 2017 0.3050 0.3100 0.3050 0.3100 71,300 +0.01(+3.33%)
Oct 06, 2017 0.2950 0.3000 0.2900 0.3000 60,876 +0.01(+1.69%)
Oct 05, 2017 0.2900 0.3050 0.2900 0.2950 91,583 -0.01(-1.67%)
Oct 04, 2017 0.3000 0.3000 0.2900 0.3000 22,333 +0.01(+3.45%)
Oct 03, 2017 0.2850 0.3000 0.2850 0.2900 89,022 +0.01(+1.75%)
Oct 02, 2017 0.3100 0.3100 0.2850 0.2850 95,000 -0.01(-3.39%)
Sep 29, 2017 0.3000 0.3100 0.2800 0.2950 259,601 -0.01(-1.67%)
Sep 28, 2017 0.3050 0.3100 0.2850 0.3000 84,613 -0.01(-3.23%)
Sep 27, 2017 0.2950 0.3100 0.2900 0.3100 89,415 +0.02(+6.90%)
Sep 26, 2017 0.3100 0.3100 0.2850 0.2900 142,240 -0.02(-4.92%)
Sep 25, 2017 0.2800 0.3050 0.2800 0.3050 309,207 +0.02(+8.93%)
Sep 22, 2017 0.2550 0.2800 0.2550 0.2800 683,967 +0.03(+12.00%)
Sep 21, 2017 0.2500 0.2500 0.2450 0.2500 71,000 +0.00(+0.00%)
Sep 20, 2017 0.2500 0.2550 0.2450 0.2500 129,816 +0.00(+0.00%)
Sep 19, 2017 0.2500 0.2550 0.2500 0.2500 43,500 +0.00(+0.00%)
Sep 18, 2017 0.2550 0.2550 0.2450 0.2500 104,000 -0.01(-1.96%)
Sep 15, 2017 0.2500 0.2550 0.2500 0.2550 39,000 +0.01(+2.00%)
Sep 14, 2017 0.2650 0.2650 0.2450 0.2500 100,787 -0.02(-5.66%)
Sep 13, 2017 0.2800 0.2800 0.2550 0.2650 63,000 -0.01(-3.64%)
Sep 12, 2017 0.2750 0.2750 0.2750 0.2750 13,600 +0.01(+1.85%)
Sep 11, 2017 0.2600 0.2700 0.2600 0.2700 80,000 +0.01(+3.85%)
Sep 08, 2017 0.2600 0.2600 0.2550 0.2600 67,000 +0.00(+0.00%)
Sep 07, 2017 0.2600 0.2650 0.2550 0.2600 58,300 +0.01(+4.00%)
Sep 06, 2017 0.2550 0.2550 0.2450 0.2500 51,760 +0.00(+0.00%)
Sep 05, 2017 0.2550 0.2600 0.2500 0.2500 31,000 +0.00(+0.00%)
Sep 01, 2017 0.2600 0.2600 0.2450 0.2500 62,921 -0.02(-5.66%)
Aug 31, 2017 0.2650 0.2650 0.2650 0.2650 17,000 +0.00(+0.00%)
Aug 30, 2017 0.2550 0.2700 0.2500 0.2650 105,750 +0.00(+0.00%)
Aug 29, 2017 0.2650 0.2650 0.2500 0.2650 42,675 +0.00(+0.00%)
Aug 28, 2017 0.2350 0.2700 0.2350 0.2650 317,800 +0.03(+10.42%)
Aug 25, 2017 0.2400 0.2450 0.2200 0.2400 333,655 +0.01(+2.13%)
Aug 24, 2017 0.2600 0.2650 0.2500 0.2350 332,688 -0.03(-9.62%)
Aug 23, 2017 0.2600 0.2650 0.2600 0.2600 111,000 +0.00(+0.00%)
Aug 22, 2017 0.2600 0.2600 0.2550 0.2600 32,000 +0.01(+1.96%)
Aug 21, 2017 0.2650 0.2700 0.2550 0.2550 74,100 -0.01(-3.77%)
Aug 18, 2017 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Aug 17, 2017 0.2700 0.2700 0.2600 0.2700 24,000 +0.01(+1.89%)
Aug 16, 2017 0.2650 0.2650 0.2600 0.2650 70,735 +0.00(+0.00%)
Aug 15, 2017 0.2650 0.2650 0.2600 0.2650 49,400 +0.01(+1.92%)
Aug 14, 2017 0.2600 0.2600 0.2600 0.2600 12,175 +0.01(+1.96%)
Aug 11, 2017 0.2700 0.2700 0.2550 0.2550 176,285 -0.02(-5.56%)
Aug 10, 2017 0.2700 0.2700 0.2650 0.2700 60,175 +0.00(+0.00%)
Aug 09, 2017 0.2750 0.2750 0.2650 0.2700 162,600 -0.01(-1.82%)
Aug 08, 2017 0.2800 0.2800 0.2750 0.2750 37,755 -0.01(-1.79%)
Aug 04, 2017 0.2800 0.2800 0.2700 0.2800 155,208 +0.00(+0.00%)
Aug 03, 2017 0.2800 0.2800 0.2750 0.2800 163,016 +0.01(+1.82%)
Aug 02, 2017 0.2800 0.2800 0.2800 0.2750 24,500 +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.