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, 2019 0.1150 0.1200 0.1100 0.1150 65,607 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1150 0.1150 124,655 +0.00(+0.00%)
Feb 26, 2019 0.1150 0.1150 0.1100 0.1150 32,700 +0.00(+0.00%)
Feb 25, 2019 0.1200 0.1250 0.1100 0.1150 168,250 +0.00(+0.00%)
Feb 22, 2019 0.1300 0.1300 0.1100 0.1150 207,500 -0.02(-14.81%)
Feb 21, 2019 0.1300 0.1400 0.1200 0.1350 265,500 -0.03(-18.18%)
Feb 20, 2019 0.1500 0.1650 0.1500 0.1650 97,000 +0.02(+13.79%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1450 212,875 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 14, 2019 0.1200 0.1650 0.1200 0.1550 661,452 +0.04(+34.78%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1150 0.1150 0.1150 600 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1100 0.1150 76,976 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1200 0.1150 0.1150 45,500 +0.00(+0.00%)
Feb 07, 2019 0.1150 0.1200 0.1100 0.1150 17,500 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0.1150 31,600 -0.00(-4.17%)
Feb 05, 2019 0.1200 0.1200 0.1150 0.1200 78,473 +0.00(+0.00%)
Feb 04, 2019 0.1200 0.1250 0.1150 0.1200 73,000 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1100 0.1200 82,800 -0.01(-4.00%)
Jan 30, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 29, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jan 28, 2019 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 25, 2019 0.1350 0.1400 0.1300 0.1300 85,016 -0.01(-7.14%)
Jan 24, 2019 0.1400 0.1400 0.1350 0.1400 52,500 +0.01(+7.69%)
Jan 23, 2019 0.1400 0.1400 0.1300 0.1300 30,604 -0.01(-7.14%)
Jan 22, 2019 0.1300 0.1400 0.1300 0.1400 56,142 +0.02(+12.00%)
Jan 21, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jan 18, 2019 0.1250 0.1300 0.1250 0.1250 7,350 -0.01(-3.85%)
Jan 17, 2019 0.1300 0.1300 0.1300 0.1300 4,400 +0.01(+4.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1350 0.1250 0.1250 45,800 -0.02(-10.71%)
Jan 14, 2019 0.1350 0.1400 0.1300 0.1400 10,000 +0.01(+3.70%)
Jan 11, 2019 0.1400 0.1400 0.1350 0.1350 27,900 -0.01(-3.57%)
Jan 10, 2019 0.1350 0.1400 0.1350 0.1400 41,115 +0.01(+7.69%)
Jan 09, 2019 0.1300 0.1300 0.1300 0.1300 8,750 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1300 0.1200 0.1300 31,500 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1300 0.1250 0.1300 16,000 +0.01(+8.33%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jan 02, 2019 0.1150 0.1200 0.1100 0.1200 58,200 +0.00(+4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2018 0.1250 0.1300 0.1150 0.1200 80,000 -0.01(-4.00%)
Dec 27, 2018 0.1200 0.1250 0.1200 0.1250 17,400 -0.01(-3.85%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 21, 2018 0.1300 0.1300 0.1100 0.1200 212,000 -0.02(-11.11%)
Dec 20, 2018 0.1200 0.1350 0.1200 0.1350 73,500 +0.01(+8.00%)
Dec 19, 2018 0.1300 0.1350 0.1150 0.1250 59,660 -0.01(-3.85%)
Dec 18, 2018 0.1300 0.1350 0.1300 0.1300 69,510 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1450 0.1300 0.1300 176,300 -0.01(-7.14%)
Dec 14, 2018 0.1500 0.1600 0.1400 0.1400 29,001 -0.01(-6.67%)
Dec 13, 2018 0.1500 0.1550 0.1500 0.1500 9,900 +0.01(+3.45%)
Dec 12, 2018 0.1450 0.1550 0.1400 0.1450 53,500 +0.00(+0.00%)
Dec 11, 2018 0.1400 0.1450 0.1250 0.1450 131,000 +0.00(+3.57%)
Dec 10, 2018 0.1650 0.1650 0.1300 0.1400 125,488 -0.02(-12.50%)
Dec 07, 2018 0.1600 0.1650 0.1500 0.1600 114,103 +0.00(+0.00%)
Dec 06, 2018 0.1350 0.1600 0.1350 0.1600 145,590 +0.04(+28.00%)
Dec 05, 2018 0.1300 0.1300 0.1250 0.1250 8,500 -0.01(-3.85%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 176,127 +0.01(+13.04%)
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.