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 28, 2017 0.3300 0.3400 0.3300 0.3400 76,500 +0.02(+6.25%)
Feb 27, 2017 0.3300 0.3350 0.3200 0.3200 115,250 -0.01(-3.03%)
Feb 24, 2017 0.3250 0.3300 0.3200 0.3300 41,494 +0.00(+0.00%)
Feb 23, 2017 0.3250 0.3300 0.3200 0.3300 41,500 +0.02(+4.76%)
Feb 22, 2017 0.3450 0.3450 0.3100 0.3150 347,870 -0.03(-10.00%)
Feb 21, 2017 0.3600 0.3600 0.3450 0.3500 164,564 -0.02(-4.11%)
Feb 17, 2017 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Feb 16, 2017 0.3500 0.3550 0.3450 0.3550 103,647 +0.01(+1.43%)
Feb 15, 2017 0.3400 0.3500 0.3350 0.3500 126,990 +0.01(+2.94%)
Feb 14, 2017 0.3500 0.3500 0.3400 0.3400 121,887 -0.01(-2.86%)
Feb 13, 2017 0.3550 0.3550 0.3300 0.3500 96,354 +0.01(+2.94%)
Feb 10, 2017 0.3350 0.3600 0.3350 0.3400 154,257 -0.00(-1.45%)
Feb 09, 2017 0.3300 0.3600 0.3300 0.3450 601,361 +0.01(+4.55%)
Feb 08, 2017 0.3150 0.3300 0.3100 0.3300 89,102 +0.02(+4.76%)
Feb 07, 2017 0.3250 0.3250 0.3150 0.3150 30,454 -0.01(-3.08%)
Feb 06, 2017 0.3250 0.3350 0.3250 0.3250 94,402 +0.01(+1.56%)
Feb 03, 2017 0.3150 0.3200 0.3150 0.3200 20,500 +0.01(+1.59%)
Feb 02, 2017 0.3150 0.3200 0.3150 0.3150 11,400 -0.01(-1.56%)
Feb 01, 2017 0.3200 0.3200 0.3150 0.3200 20,997 +0.00(+0.00%)
Jan 31, 2017 0.3250 0.3250 0.3200 0.3200 13,750 +0.00(+0.00%)
Jan 30, 2017 0.3300 0.3300 0.3150 0.3200 199,340 -0.02(-4.48%)
Jan 27, 2017 0.3400 0.3450 0.3350 0.3350 205,761 +0.00(+0.00%)
Jan 26, 2017 0.3350 0.3400 0.3300 0.3350 52,266 +0.01(+1.52%)
Jan 25, 2017 0.3450 0.3450 0.3250 0.3300 112,918 -0.02(-5.71%)
Jan 24, 2017 0.3400 0.3500 0.3250 0.3500 83,785 +0.01(+2.94%)
Jan 23, 2017 0.3450 0.3500 0.3400 0.3400 35,620 -0.00(-1.45%)
Jan 20, 2017 0.3400 0.3450 0.3350 0.3450 15,000 +0.00(+0.00%)
Jan 19, 2017 0.3400 0.3450 0.3300 0.3450 105,500 +0.01(+4.55%)
Jan 18, 2017 0.3500 0.3500 0.3300 0.3300 214,100 -0.02(-5.71%)
Jan 17, 2017 0.3600 0.3600 0.3450 0.3500 170,657 -0.01(-2.78%)
Jan 16, 2017 0.3350 0.3600 0.3350 0.3600 247,600 +0.02(+7.46%)
Jan 13, 2017 0.3400 0.3450 0.3350 0.3350 74,768 -0.01(-2.90%)
Jan 12, 2017 0.3400 0.3450 0.3300 0.3450 143,300 +0.00(+1.47%)
Jan 11, 2017 0.3400 0.3500 0.3350 0.3400 32,800 +0.00(+0.00%)
Jan 10, 2017 0.3450 0.3500 0.3350 0.3400 191,080 -0.01(-4.23%)
Jan 09, 2017 0.3400 0.3600 0.3300 0.3550 267,670 +0.02(+5.97%)
Jan 06, 2017 0.3400 0.3400 0.3300 0.3350 119,500 -0.01(-4.29%)
Jan 05, 2017 0.3500 0.3600 0.3500 0.3500 164,500 +0.00(+0.00%)
Jan 04, 2017 0.3400 0.3500 0.3400 0.3500 103,100 +0.01(+1.45%)
Jan 03, 2017 0.3200 0.3450 0.3200 0.3450 96,360 +0.03(+11.29%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 29, 2016 0.3100 0.3150 0.3000 0.3050 129,166 -0.01(-1.61%)
Dec 28, 2016 0.3200 0.3200 0.3100 0.3100 42,836 +0.00(+0.00%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Dec 22, 2016 0.3150 0.3200 0.3150 0.3150 85,381 +0.00(+0.00%)
Dec 21, 2016 0.3050 0.3200 0.3000 0.3150 93,500 +0.01(+3.28%)
Dec 20, 2016 0.3000 0.3050 0.3000 0.3050 56,000 +0.01(+3.39%)
Dec 19, 2016 0.2900 0.3050 0.2900 0.2950 81,390 +0.00(+0.00%)
Dec 16, 2016 0.3100 0.3100 0.2750 0.2950 458,090 -0.01(-3.28%)
Dec 15, 2016 0.3250 0.3250 0.3050 0.3050 107,303 -0.02(-4.69%)
Dec 14, 2016 0.3150 0.3300 0.3150 0.3200 169,770 +0.02(+4.92%)
Dec 13, 2016 0.3050 0.3350 0.3050 0.3050 87,800 +0.00(+0.00%)
Dec 12, 2016 0.3100 0.3150 0.3050 0.3050 65,400 -0.01(-1.61%)
Dec 09, 2016 0.3100 0.3200 0.3050 0.3100 124,780 +0.00(+0.00%)
Dec 08, 2016 0.3150 0.3150 0.3100 0.3100 148,810 -0.01(-3.13%)
Dec 07, 2016 0.3100 0.3200 0.3000 0.3200 223,353 +0.01(+1.59%)
Dec 06, 2016 0.3250 0.3250 0.3150 0.3150 26,978 +0.00(+0.00%)
Dec 05, 2016 0.3200 0.3200 0.3100 0.3150 138,916 -0.02(-5.97%)
Dec 02, 2016 0.3100 0.3350 0.3050 0.3350 69,200 +0.02(+6.35%)
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.