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: 3:59 PM 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 (%)
Feb 27, 2015 0.2550 0.2600 0.2500 0.2600 218,368 +0.01(+1.96%)
Feb 26, 2015 0.2700 0.2850 0.2550 0.2550 387,640 -0.02(-5.56%)
Feb 25, 2015 0.2950 0.2950 0.2700 0.2700 125,740 -0.02(-8.47%)
Feb 24, 2015 0.3100 0.3100 0.2850 0.2950 240,503 -0.03(-7.81%)
Feb 23, 2015 0.3200 0.3200 0.3050 0.3200 90,292 +0.02(+4.92%)
Feb 20, 2015 0.3150 0.3200 0.3000 0.3050 41,168 -0.02(-4.69%)
Feb 19, 2015 0.3100 0.3200 0.3000 0.3200 104,101 +0.00(+0.00%)
Feb 18, 2015 0.3400 0.3400 0.3100 0.3200 230,965 -0.01(-3.03%)
Feb 17, 2015 0.3300 0.3500 0.3250 0.3300 408,445 +0.01(+3.13%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Feb 12, 2015 0.2650 0.2800 0.2550 0.2750 470,940 +0.01(+3.77%)
Feb 11, 2015 0.2700 0.2750 0.2650 0.2650 77,825 -0.01(-1.85%)
Feb 10, 2015 0.2500 0.2700 0.2500 0.2700 190,000 +0.00(+0.00%)
Feb 09, 2015 0.2600 0.2700 0.2550 0.2700 59,513 +0.01(+1.89%)
Feb 06, 2015 0.2500 0.2650 0.2450 0.2650 175,295 +0.01(+3.92%)
Feb 05, 2015 0.2700 0.2700 0.2550 0.2550 176,865 -0.02(-5.56%)
Feb 04, 2015 0.2550 0.2700 0.2550 0.2700 84,888 +0.01(+3.85%)
Feb 03, 2015 0.2600 0.2650 0.2550 0.2600 53,500 +0.00(+0.00%)
Feb 02, 2015 0.2600 0.2650 0.2600 0.2600 34,475 +0.00(+0.00%)
Jan 30, 2015 0.2550 0.2650 0.2550 0.2600 80,100 +0.01(+1.96%)
Jan 29, 2015 0.2550 0.2600 0.2450 0.2550 361,050 +0.01(+2.00%)
Jan 28, 2015 0.2200 0.2500 0.2150 0.2500 741,875 +0.02(+8.70%)
Jan 27, 2015 0.2250 0.2300 0.2200 0.2300 131,500 +0.00(+0.00%)
Jan 26, 2015 0.2250 0.2300 0.2100 0.2300 188,681 +0.00(+0.00%)
Jan 23, 2015 0.2300 0.2300 0.2200 0.2300 55,500 +0.00(+0.00%)
Jan 22, 2015 0.2400 0.2400 0.2200 0.2300 169,396 -0.00(-2.13%)
Jan 21, 2015 0.2250 0.2350 0.2250 0.2350 20,841 -0.01(-2.08%)
Jan 20, 2015 0.2450 0.2450 0.2250 0.2400 190,180 -0.01(-2.04%)
Jan 19, 2015 0.2500 0.2500 0.2400 0.2450 14,600 +0.01(+2.08%)
Jan 16, 2015 0.2350 0.2500 0.2200 0.2400 227,850 +0.01(+2.13%)
Jan 15, 2015 0.2400 0.2400 0.2200 0.2350 184,617 -0.01(-2.08%)
Jan 14, 2015 0.2300 0.2400 0.2150 0.2400 420,459 +0.01(+4.35%)
Jan 13, 2015 0.2350 0.2350 0.2300 0.2300 111,405 -0.00(-2.13%)
Jan 12, 2015 0.2350 0.2400 0.2300 0.2350 91,917 -0.01(-2.08%)
Jan 09, 2015 0.2350 0.2400 0.2350 0.2400 84,455 +0.01(+2.13%)
Jan 08, 2015 0.2400 0.2400 0.2350 0.2350 28,700 +0.00(+0.00%)
Jan 07, 2015 0.2400 0.2450 0.2350 0.2350 73,800 -0.01(-4.08%)
Jan 06, 2015 0.2400 0.2450 0.2350 0.2450 86,850 +0.01(+4.26%)
Jan 05, 2015 0.2350 0.2400 0.2250 0.2350 209,200 +0.00(+2.17%)
Jan 02, 2015 0.2250 0.2300 0.2250 0.2300 102,954 +0.01(+2.22%)
Dec 31, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 30, 2014 0.2200 0.2250 0.2150 0.2250 75,949 +0.00(+0.00%)
Dec 29, 2014 0.2250 0.2300 0.2150 0.2250 356,370 -0.01(-4.26%)
Dec 24, 2014 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 23, 2014 0.2300 0.2300 0.2200 0.2250 102,765 -0.01(-2.17%)
Dec 22, 2014 0.2250 0.2300 0.2200 0.2300 74,482 +0.02(+6.98%)
Dec 19, 2014 0.2150 0.2250 0.2100 0.2150 283,550 +0.01(+2.38%)
Dec 18, 2014 0.2000 0.2100 0.2000 0.2100 185,292 +0.01(+5.00%)
Dec 17, 2014 0.2050 0.2100 0.2000 0.2000 242,134 +0.00(+0.00%)
Dec 16, 2014 0.1950 0.2000 246,500 -0.01(-4.76%)
Dec 15, 2014 0.2100 0.2200 0.2000 0.2100 135,597 +0.01(+5.00%)
Dec 12, 2014 0.2200 0.2200 0.1950 0.2000 157,475 -0.00(-2.44%)
Dec 11, 2014 0.2200 0.2200 0.2050 0.2050 160,422 -0.01(-2.38%)
Dec 10, 2014 0.2200 0.2200 0.2050 0.2100 579,750 +0.00(+0.00%)
Dec 09, 2014 0.2100 0.2300 0.2000 0.2100 269,170 -0.01(-2.33%)
Dec 08, 2014 0.2200 0.2300 0.2100 0.2150 206,563 -0.01(-4.44%)
Dec 05, 2014 0.2300 0.2450 0.2250 0.2250 62,800 -0.01(-2.17%)
Dec 04, 2014 0.2450 0.2450 0.2100 0.2300 303,705 -0.01(-4.17%)
Dec 03, 2014 0.2400 0.2400 0.2300 0.2400 70,350 +0.01(+2.13%)
Dec 02, 2014 0.2500 0.2600 0.2350 0.2350 79,754 -0.01(-2.08%)
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.