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

Ucore Rare Metals (TSV: UCU )

0.7000 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 8, 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 (%)
Dec 31, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 30, 2019 0.2200 0.2300 0.2150 0.2200 363,937 -0.01(-2.22%)
Dec 27, 2019 0.2250 0.2300 0.2150 0.2250 745,831 +0.01(+4.65%)
Dec 24, 2019 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Dec 23, 2019 0.1950 0.2500 0.1900 0.2250 3,048,447 +0.04(+21.62%)
Dec 20, 2019 0.1850 0.1900 0.1750 0.1850 539,702 +0.01(+8.82%)
Dec 19, 2019 0.1400 0.1750 0.1400 0.1700 237,550 +0.03(+21.43%)
Dec 18, 2019 0.1500 0.1550 0.1400 0.1400 84,043 -0.01(-6.67%)
Dec 17, 2019 0.1550 0.1550 0.1400 0.1500 349,543 +0.00(+0.00%)
Dec 16, 2019 0.1650 0.1700 0.1500 0.1500 167,670 -0.02(-9.09%)
Dec 13, 2019 0.1650 0.1650 0.1500 0.1650 333,400 +0.01(+6.45%)
Dec 12, 2019 0.1800 0.2050 0.1450 0.1550 3,183,715 -0.04(-18.42%)
Dec 11, 2019 0.1400 0.1950 0.1400 0.1900 3,213,612 +0.07(+52.00%)
Dec 10, 2019 0.1150 0.1350 0.1150 0.1250 245,500 +0.01(+13.64%)
Dec 09, 2019 0.1100 0.1100 0.1100 0.1100 16,700 +0.00(+0.00%)
Dec 06, 2019 0.1100 0.1100 0.1100 0.1100 13,150 +0.00(+0.00%)
Dec 05, 2019 0.1100 0.1100 0.1100 0.1100 118,600 +0.00(+0.00%)
Dec 04, 2019 0.1050 0.1100 0.1050 0.1100 81,000 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1100 0.1100 220,000 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1100 0.1100 0.1100 65,000 +0.01(+4.76%)
Nov 29, 2019 0.1050 0.1100 0.1000 0.1050 57,700 +0.00(+0.00%)
Nov 28, 2019 0.1050 0.1050 0.1000 0.1050 99,500 +0.00(+0.00%)
Nov 27, 2019 0.1100 0.1100 0.1000 0.1050 35,940 +0.00(+0.00%)
Nov 26, 2019 0.1050 0.1100 0.1000 0.1050 59,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1050 0.1050 0.1050 234,782 +0.00(+5.00%)
Nov 22, 2019 0.1050 0.1050 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.1050 0.1000 0.1000 444,862 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0.1000 55,500 +0.00(+0.00%)
Nov 19, 2019 0.1000 0.1000 0.1000 0.1000 20,998 +0.00(+0.00%)
Nov 18, 2019 0.0950 0.1000 0.0950 0.1000 173,000 +0.01(+5.26%)
Nov 15, 2019 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-9.52%)
Nov 14, 2019 0.1050 0.1050 0.1050 0.1050 38,358 +0.00(+5.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 87,359 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 190,700 -0.00(-4.76%)
Nov 08, 2019 0.1050 0.1050 0.1050 110 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Nov 06, 2019 0.1000 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.0950 0.1000 149,000 +0.00(+0.00%)
Nov 01, 2019 0.0950 0.1000 0.0950 0.1000 334,250 +0.00(+0.00%)
Oct 31, 2019 0.0950 0.1000 0.0950 0.1000 157,802 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.0950 0.1000 410,000 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1000 0.1000 468,800 -0.00(-4.76%)
Oct 28, 2019 0.1100 0.1100 0.1050 0.1050 169,946 -0.01(-4.55%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 68,014 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1100 0.1100 27,989 +0.00(+0.00%)
Oct 23, 2019 0.1050 0.1100 0.1050 0.1100 209,500 +0.01(+4.76%)
Oct 22, 2019 0.1050 0.1100 0.1050 0.1050 1,012,500 +0.00(+0.00%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 114,000 +0.00(+5.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0.1000 1,880,072 +0.00(+0.00%)
Oct 17, 2019 0.1050 0.1050 0.1000 0.1000 779,954 -0.00(-4.76%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1050 454,721 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1150 0.1050 0.1050 1,337,500 -0.01(-8.70%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 10, 2019 0.1200 0.1200 0.1200 0.1200 368,050 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1200 0.1200 2,224,546 -0.02(-17.24%)
Oct 08, 2019 0.1250 0.1450 0.1250 0.1450 379,696 +0.02(+16.00%)
Oct 07, 2019 0.1200 0.1250 0.1200 0.1250 191,018 +0.01(+4.17%)
Oct 04, 2019 0.1150 0.1200 0.1150 0.1200 10,850 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1200 0.1150 0.1200 75,500 +0.00(+4.35%)
Oct 02, 2019 0.1150 0.1150 0.1100 0.1150 207,315 +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.