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, 2016 0.3050 0.3100 0.3050 0.3100 31,788 +0.00(+0.00%)
Oct 28, 2016 0.3000 0.3100 0.3000 0.3100 83,500 +0.00(+0.00%)
Oct 27, 2016 0.3300 0.3350 0.3100 0.3100 170,411 -0.01(-3.13%)
Oct 26, 2016 0.3200 0.3300 0.3200 0.3200 121,958 +0.00(+0.00%)
Oct 25, 2016 0.3100 0.3350 0.3050 0.3200 189,850 +0.01(+3.23%)
Oct 24, 2016 0.3100 0.3100 0.3000 0.3100 244,000 +0.00(+0.00%)
Oct 21, 2016 0.3200 0.3200 0.3100 0.3100 100,796 +0.00(+0.00%)
Oct 20, 2016 0.3150 0.3150 0.3100 0.3100 255,633 -0.01(-3.13%)
Oct 19, 2016 0.3150 0.3200 0.3150 0.3200 118,572 -0.01(-1.54%)
Oct 18, 2016 0.3150 0.3250 0.3150 0.3250 51,100 +0.01(+1.56%)
Oct 17, 2016 0.3150 0.3200 0.3150 0.3200 65,350 +0.01(+3.23%)
Oct 14, 2016 0.3300 0.3300 0.3100 0.3100 285,590 -0.01(-3.13%)
Oct 13, 2016 0.3250 0.3350 0.3200 0.3200 230,581 +0.00(+0.00%)
Oct 12, 2016 0.3350 0.3350 0.3200 0.3200 37,125 -0.01(-1.54%)
Oct 11, 2016 0.3350 0.3400 0.3250 0.3250 28,970 +0.01(+1.56%)
Oct 07, 2016 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Oct 06, 2016 0.3350 0.3400 0.3300 0.3350 42,547 +0.01(+1.52%)
Oct 05, 2016 0.3450 0.3450 0.3300 0.3300 155,900 -0.01(-2.94%)
Oct 04, 2016 0.3500 0.3550 0.3400 0.3400 107,750 -0.01(-4.23%)
Oct 03, 2016 0.3600 0.3600 0.3500 0.3550 77,200 +0.00(+0.00%)
Sep 30, 2016 0.3600 0.3600 0.3550 0.3550 72,000 +0.00(+0.00%)
Sep 29, 2016 0.3550 0.3600 0.3400 0.3550 54,000 +0.00(+0.00%)
Sep 28, 2016 0.3700 0.3800 0.3550 0.3550 158,637 -0.02(-4.05%)
Sep 27, 2016 0.3600 0.3850 0.3600 0.3700 481,574 +0.01(+2.78%)
Sep 26, 2016 0.3250 0.3600 0.3150 0.3600 299,260 +0.03(+10.77%)
Sep 23, 2016 0.3100 0.3450 0.3100 0.3250 368,644 +0.02(+6.56%)
Sep 22, 2016 0.3100 0.3250 0.3050 0.3050 177,261 +0.00(+0.00%)
Sep 21, 2016 0.3100 0.3100 0.3050 0.3050 196,950 +0.00(+0.00%)
Sep 20, 2016 0.3300 0.3300 0.3050 0.3050 644,460 -0.03(-7.58%)
Sep 19, 2016 0.3550 0.3550 0.3300 0.3300 31,500 -0.01(-2.94%)
Sep 16, 2016 0.3350 0.3400 0.3300 0.3400 91,358 +0.01(+1.49%)
Sep 15, 2016 0.3550 0.3550 0.3300 0.3350 170,130 -0.01(-2.90%)
Sep 14, 2016 0.3450 0.3450 0.3450 0.3450 76,100 -0.01(-1.43%)
Sep 13, 2016 0.3650 0.3650 0.3500 0.3500 86,900 -0.01(-2.78%)
Sep 12, 2016 0.3550 0.3650 0.3550 0.3600 70,720 +0.01(+2.86%)
Sep 09, 2016 0.3450 0.3500 0.3450 0.3500 21,000 +0.01(+1.45%)
Sep 08, 2016 0.3450 0.3600 0.3450 0.3450 136,640 +0.00(+0.00%)
Sep 07, 2016 0.3600 0.3600 0.3450 0.3450 148,600 -0.02(-4.17%)
Sep 06, 2016 0.3750 0.3750 0.3600 0.3600 34,840 -0.01(-2.70%)
Sep 02, 2016 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 01, 2016 0.3750 0.3800 0.3700 0.3750 56,150 +0.00(+0.00%)
Aug 31, 2016 0.3800 0.3850 0.3750 0.3750 56,500 +0.00(+0.00%)
Aug 30, 2016 0.3750 0.3900 0.3750 0.3750 40,466 +0.01(+1.35%)
Aug 29, 2016 0.3800 0.3850 0.3700 0.3700 36,000 -0.01(-1.33%)
Aug 26, 2016 0.3650 0.3850 0.3600 0.3750 119,435 +0.02(+4.17%)
Aug 25, 2016 0.3550 0.3600 0.3500 0.3600 89,000 +0.01(+1.41%)
Aug 24, 2016 0.3700 0.3700 0.3550 0.3550 219,000 -0.02(-4.05%)
Aug 23, 2016 0.3950 0.4000 0.3650 0.3700 308,305 -0.02(-3.90%)
Aug 22, 2016 0.3950 0.3950 0.3800 0.3850 42,300 -0.01(-1.28%)
Aug 19, 2016 0.3950 0.4000 0.3900 0.3900 192,485 -0.01(-1.27%)
Aug 18, 2016 0.3800 0.3950 0.3800 0.3950 72,560 +0.02(+3.95%)
Aug 17, 2016 0.3850 0.3850 0.3800 0.3800 48,500 +0.00(+0.00%)
Aug 16, 2016 0.3700 0.3800 0.3650 0.3800 278,219 +0.03(+7.04%)
Aug 15, 2016 0.3500 0.3600 0.3400 0.3550 170,398 -0.01(-1.39%)
Aug 12, 2016 0.3700 0.3700 0.3400 0.3600 199,145 -0.01(-1.37%)
Aug 11, 2016 0.3500 0.3750 0.3350 0.3650 259,314 +0.02(+4.29%)
Aug 10, 2016 0.3750 0.3800 0.3650 0.3500 707,316 -0.03(-6.67%)
Aug 09, 2016 0.3800 0.3800 0.3650 0.3750 78,290 -0.01(-2.60%)
Aug 08, 2016 0.3850 0.3900 0.3750 0.3850 55,600 -0.01(-2.53%)
Aug 05, 2016 0.3950 0.3950 0.3750 0.3950 144,739 +0.01(+2.60%)
Aug 04, 2016 0.4000 0.4000 0.3850 0.3850 129,150 -0.01(-2.53%)
Aug 03, 2016 0.4000 0.4050 0.3850 0.3950 58,500 +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.