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

Ucore Rare Metals (TSV: UCU )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.1800 0.1900 0.1650 0.1700 586,327 -0.01(-5.56%)
Apr 29, 2020 0.1550 0.1850 0.1550 0.1800 1,062,883 +0.03(+20.00%)
Apr 28, 2020 0.1550 0.1550 0.1450 0.1500 418,037 +0.01(+3.45%)
Apr 27, 2020 0.1250 0.1550 0.1250 0.1450 1,529,300 +0.02(+20.83%)
Apr 24, 2020 0.1350 0.1400 0.1200 0.1200 635,418 -0.02(-11.11%)
Apr 23, 2020 0.1350 0.1400 0.1350 0.1350 237,975 +0.00(+0.00%)
Apr 22, 2020 0.1200 0.1350 0.1200 0.1350 538,250 +0.02(+17.39%)
Apr 21, 2020 0.1150 0.1150 0.1100 0.1150 94,664 -0.00(-4.17%)
Apr 20, 2020 0.1250 0.1250 0.1150 0.1200 67,533 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1300 0.1200 0.1200 106,441 -0.01(-7.69%)
Apr 16, 2020 0.1250 0.1300 0.1250 0.1300 83,700 +0.00(+0.00%)
Apr 15, 2020 0.1300 0.1300 0.1250 0.1300 119,982 +0.00(+0.00%)
Apr 14, 2020 0.1200 0.1300 0.1200 0.1300 76,400 +0.01(+8.33%)
Apr 13, 2020 0.1150 0.1200 0.1150 0.1200 157,600 +0.00(+4.35%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 08, 2020 0.1350 0.1350 0.1150 0.1200 84,500 -0.01(-7.69%)
Apr 07, 2020 0.1400 0.1400 0.1300 0.1300 109,313 -0.01(-3.70%)
Apr 06, 2020 0.1250 0.1350 0.1250 0.1350 68,450 +0.01(+8.00%)
Apr 03, 2020 0.1250 0.1250 0.1150 0.1250 68,060 +0.01(+4.17%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 49,826 -0.01(-4.00%)
Apr 01, 2020 0.1200 0.1250 0.1100 0.1250 79,216 +0.01(+8.70%)
Mar 31, 2020 0.1200 0.1200 0.1150 0.1150 4,000 -0.00(-4.17%)
Mar 30, 2020 0.1200 0.1250 0.1100 0.1200 141,700 +0.00(+0.00%)
Mar 27, 2020 0.1400 0.1400 0.1150 0.1200 198,232 -0.01(-4.00%)
Mar 26, 2020 0.1250 0.1350 0.1200 0.1250 144,788 -0.01(-3.85%)
Mar 25, 2020 0.1100 0.1300 0.1100 0.1300 312,650 +0.02(+18.18%)
Mar 24, 2020 0.1100 0.1200 0.1100 0.1100 233,370 +0.01(+10.00%)
Mar 23, 2020 0.1050 0.1100 0.1000 0.1000 290,000 +0.00(+0.00%)
Mar 20, 2020 0.1400 0.1400 0.1000 0.1000 953,276 -0.04(-25.93%)
Mar 19, 2020 0.1100 0.1400 0.1100 0.1350 233,500 +0.03(+22.73%)
Mar 18, 2020 0.1100 0.1350 0.1050 0.1100 230,862 +0.00(+0.00%)
Mar 17, 2020 0.1000 0.1150 0.1000 0.1100 334,700 +0.01(+10.00%)
Mar 16, 2020 0.1000 0.1000 0.0900 0.1000 911,879 -0.02(-20.00%)
Mar 13, 2020 0.1250 0.1350 0.1100 0.1250 303,059 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1450 0.1200 0.1250 337,941 -0.02(-10.71%)
Mar 11, 2020 0.1650 0.1650 0.1400 0.1400 171,376 -0.01(-9.68%)
Mar 10, 2020 0.1450 0.1850 0.1450 0.1550 136,500 +0.01(+6.90%)
Mar 09, 2020 0.1500 0.1600 0.1450 0.1450 132,247 -0.01(-6.45%)
Mar 06, 2020 0.1600 0.1600 0.1550 0.1550 26,577 -0.01(-3.13%)
Mar 05, 2020 0.1750 0.1750 0.1600 0.1600 68,465 -0.01(-8.57%)
Mar 04, 2020 0.1850 0.1850 0.1750 0.1750 75,545 +0.00(+2.94%)
Mar 03, 2020 0.1500 0.1750 0.1500 0.1700 102,493 +0.02(+13.33%)
Mar 02, 2020 0.1300 0.1650 0.1300 0.1500 317,078 +0.01(+11.11%)
Feb 28, 2020 0.1450 0.1450 0.1250 0.1350 294,719 -0.01(-10.00%)
Feb 27, 2020 0.1550 0.1600 0.1400 0.1500 195,040 -0.01(-6.25%)
Feb 26, 2020 0.1550 0.1650 0.1550 0.1600 227,770 -0.01(-5.88%)
Feb 25, 2020 0.1900 0.1900 0.1700 0.1700 171,855 -0.01(-5.56%)
Feb 24, 2020 0.1800 0.1950 0.1700 0.1800 88,863 -0.01(-5.26%)
Feb 21, 2020 0.1850 0.1950 0.1850 0.1900 82,833 -0.01(-2.56%)
Feb 20, 2020 0.2000 0.2000 0.1900 0.1950 28,500 -0.01(-2.50%)
Feb 19, 2020 0.1900 0.2050 0.1900 0.2000 103,763 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2000 0.1950 0.2000 112,798 +0.01(+2.56%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 13, 2020 0.1900 0.1950 0.1850 0.1900 51,900 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2000 0.1900 0.1900 202,510 -0.01(-2.56%)
Feb 11, 2020 0.1900 0.2050 0.1900 0.1950 538,790 +0.01(+2.63%)
Feb 10, 2020 0.1800 0.1950 0.1750 0.1900 420,910 +0.02(+15.15%)
Feb 07, 2020 0.1750 0.1750 0.1600 0.1650 54,978 -0.01(-5.71%)
Feb 06, 2020 0.1650 0.1750 0.1650 0.1750 203,317 +0.01(+9.37%)
Feb 05, 2020 0.1600 0.1600 0.1600 0.1600 39,150 +0.01(+3.23%)
Feb 04, 2020 0.1500 0.1550 0.1500 0.1550 53,405 +0.01(+3.33%)
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.