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, 2016 0.3150 0.3150 0.3000 0.3100 131,200 -0.01(-1.59%)
Nov 29, 2016 0.3250 0.3350 0.3150 0.3150 90,960 -0.02(-5.97%)
Nov 28, 2016 0.3150 0.3400 0.3150 0.3350 88,995 +0.01(+3.08%)
Nov 25, 2016 0.3250 0.3300 0.3150 0.3250 20,400 +0.03(+8.33%)
Nov 24, 2016 0.3000 0.3300 0.2950 0.3000 75,800 +0.00(+0.00%)
Nov 23, 2016 0.3000 0.3050 0.3000 0.3000 142,250 -0.01(-1.64%)
Nov 22, 2016 0.3100 0.3150 0.3050 0.3050 98,300 -0.02(-4.69%)
Nov 21, 2016 0.3200 0.3300 0.3100 0.3200 21,701 +0.01(+3.23%)
Nov 18, 2016 0.3300 0.3300 0.3100 0.3100 44,280 -0.01(-3.13%)
Nov 17, 2016 0.3200 0.3200 0.3200 0.3200 62,300 -0.01(-3.03%)
Nov 16, 2016 0.3400 0.3450 0.3100 0.3300 81,233 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.3300 0.2850 0.3300 421,664 +0.05(+20.00%)
Nov 14, 2016 0.2800 0.2800 0.2700 0.2750 325,020 -0.02(-8.33%)
Nov 11, 2016 0.3050 0.3100 0.2950 0.3000 231,000 -0.01(-3.23%)
Nov 10, 2016 0.3000 0.3100 0.3000 0.3100 47,072 +0.01(+1.64%)
Nov 09, 2016 0.3100 0.3200 0.3000 0.3050 35,150 -0.01(-3.17%)
Nov 08, 2016 0.3050 0.3300 0.3000 0.3150 127,440 +0.03(+8.62%)
Nov 07, 2016 0.3050 0.3050 0.2900 0.2900 78,512 -0.01(-3.33%)
Nov 04, 2016 0.3000 0.3000 0.2850 0.3000 67,800 +0.00(+0.00%)
Nov 03, 2016 0.3000 0.3000 0.2950 0.3000 69,127 -0.01(-1.64%)
Nov 02, 2016 0.3100 0.3150 0.2950 0.3050 90,641 -0.01(-1.61%)
Nov 01, 2016 0.3100 0.3100 0.3000 0.3100 312,800 +0.00(+0.00%)
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%)
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.