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

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 30, 2018 0.1300 0.1350 0.1150 0.1200 668,993 -0.01(-7.69%)
Nov 29, 2018 0.1450 0.1500 0.1300 0.1300 288,275 -0.01(-10.34%)
Nov 28, 2018 0.1550 0.1550 0.1400 0.1450 217,200 -0.01(-6.45%)
Nov 27, 2018 0.1600 0.1650 0.1500 0.1550 95,000 -0.01(-3.13%)
Nov 26, 2018 0.1650 0.1650 0.1500 0.1600 103,381 +0.00(+0.00%)
Nov 23, 2018 0.1650 0.1700 0.1600 0.1600 45,000 +0.00(+0.00%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-3.03%)
Nov 21, 2018 0.1600 0.1650 0.1600 0.1650 93,500 +0.01(+3.13%)
Nov 20, 2018 0.1650 0.1650 0.1600 0.1600 126,300 -0.01(-5.88%)
Nov 19, 2018 0.1650 0.1700 0.1650 0.1700 25,988 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1750 0.1700 0.1700 167,000 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1750 0.1700 0.1700 15,000 -0.00(-2.86%)
Nov 14, 2018 0.1750 0.1750 0.1700 0.1750 18,500 +0.00(+2.94%)
Nov 13, 2018 0.1750 0.1750 0.1700 0.1700 29,500 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.1900 0.1700 0.1700 147,000 -0.02(-12.82%)
Nov 09, 2018 0.1950 0.1950 0.1850 0.1950 67,500 +0.01(+2.63%)
Nov 08, 2018 0.1900 0.2000 0.1900 0.1900 321,683 -0.01(-2.56%)
Nov 07, 2018 0.1750 0.2000 0.1750 0.1950 246,557 +0.02(+8.33%)
Nov 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 02, 2018 0.1750 0.1750 0.1650 0.1650 28,979 -0.01(-5.71%)
Nov 01, 2018 0.1750 0.1800 0.1650 0.1750 75,352 +0.00(+0.00%)
Oct 31, 2018 0.1700 0.1750 0.1700 0.1750 17,200 +0.00(+2.94%)
Oct 30, 2018 0.1800 0.1800 0.1650 0.1700 36,000 -0.00(-2.86%)
Oct 29, 2018 0.1750 0.1800 0.1750 0.1750 19,500 +0.00(+2.94%)
Oct 26, 2018 0.1700 0.1750 0.1650 0.1700 76,100 +0.00(+0.00%)
Oct 25, 2018 0.1700 0.1700 0.1650 0.1700 73,500 +0.00(+0.00%)
Oct 24, 2018 0.1750 0.1750 0.1700 0.1700 65,929 -0.01(-5.56%)
Oct 23, 2018 0.1800 0.1800 0.1750 0.1800 15,500 +0.00(+0.00%)
Oct 22, 2018 0.1700 0.1800 0.1650 0.1800 255,400 +0.01(+9.09%)
Oct 19, 2018 0.1700 0.1750 0.1650 0.1650 63,365 +0.00(+0.00%)
Oct 18, 2018 0.1650 0.1800 0.1650 0.1650 107,000 -0.01(-2.94%)
Oct 17, 2018 0.1750 0.1750 0.1650 0.1700 235,100 -0.00(-2.86%)
Oct 16, 2018 0.1700 0.1800 0.1650 0.1750 125,400 +0.00(+0.00%)
Oct 15, 2018 0.1750 0.1750 0.1700 0.1750 83,233 +0.00(+0.00%)
Oct 12, 2018 0.1800 0.1900 0.1750 0.1750 60,500 -0.01(-2.78%)
Oct 11, 2018 0.1750 0.1850 0.1750 0.1800 229,200 +0.01(+5.88%)
Oct 10, 2018 0.1850 0.1900 0.1700 0.1700 103,500 -0.01(-8.11%)
Oct 09, 2018 0.1850 0.1900 0.1750 0.1850 183,918 +0.00(+0.00%)
Oct 05, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Oct 04, 2018 0.1800 0.1850 0.1750 0.1750 53,575 -0.01(-2.78%)
Oct 03, 2018 0.1850 0.1850 0.1800 0.1800 25,850 +0.01(+2.86%)
Oct 02, 2018 0.1850 0.1900 0.1750 0.1750 185,499 -0.01(-5.41%)
Oct 01, 2018 0.1850 0.1850 0.1700 0.1850 84,500 -0.01(-2.63%)
Sep 28, 2018 0.1900 0.1900 0.1850 0.1900 78,000 +0.00(+0.00%)
Sep 27, 2018 0.1850 0.1900 0.1800 0.1900 100,263 +0.01(+2.70%)
Sep 26, 2018 0.1950 0.2000 0.1800 0.1850 135,500 -0.01(-5.13%)
Sep 25, 2018 0.1950 0.1950 0.1950 0.1950 28,000 +0.00(+0.00%)
Sep 24, 2018 0.1950 0.1950 0.1900 0.1950 62,300 +0.01(+2.63%)
Sep 21, 2018 0.1950 0.1950 0.1850 0.1900 48,700 -0.01(-2.56%)
Sep 20, 2018 0.1950 0.1950 0.1900 0.1950 35,950 +0.01(+2.63%)
Sep 19, 2018 0.1900 0.2000 0.1800 0.1900 47,100 +0.00(+0.00%)
Sep 18, 2018 0.2050 0.2200 0.1900 0.1900 165,650 -0.01(-7.32%)
Sep 17, 2018 0.2100 0.2150 0.1950 0.2050 24,500 +0.01(+7.89%)
Sep 14, 2018 0.2050 0.2050 0.1900 0.1900 38,501 -0.02(-11.63%)
Sep 13, 2018 0.2000 0.2150 0.1900 0.2150 46,339 +0.01(+7.50%)
Sep 12, 2018 0.1850 0.2050 0.1800 0.2000 79,500 +0.02(+8.11%)
Sep 11, 2018 0.1900 0.2000 0.1850 0.1850 36,050 -0.01(-2.63%)
Sep 10, 2018 0.2100 0.2100 0.1900 0.1900 59,925 -0.01(-5.00%)
Sep 07, 2018 0.2000 0.2000 0.1900 0.2000 72,032 +0.00(+0.00%)
Sep 06, 2018 0.2050 0.2050 0.2000 0.2000 49,000 -0.00(-2.44%)
Sep 05, 2018 0.2050 0.2050 0.2050 0.2050 16,938 +0.00(+2.50%)
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.