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

Ucore Rare Metals (TSV: UCU )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 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 29, 2016 0.3500 0.3500 0.3300 0.3400 158,913 +0.00(+0.00%)
Apr 28, 2016 0.3550 0.3550 0.3350 0.3400 198,520 -0.01(-4.23%)
Apr 27, 2016 0.3650 0.3650 0.3550 0.3550 55,000 -0.01(-1.39%)
Apr 26, 2016 0.3500 0.3700 0.3400 0.3600 349,552 +0.01(+2.86%)
Apr 25, 2016 0.3550 0.3550 0.3500 0.3500 65,500 -0.01(-1.41%)
Apr 22, 2016 0.3500 0.3550 0.3400 0.3550 130,635 +0.01(+2.90%)
Apr 21, 2016 0.3400 0.3500 0.3400 0.3450 98,250 +0.00(+0.00%)
Apr 20, 2016 0.3450 0.3500 0.3400 0.3450 85,850 -0.01(-1.43%)
Apr 19, 2016 0.3550 0.3600 0.3400 0.3500 114,288 +0.00(+0.00%)
Apr 18, 2016 0.3350 0.3600 0.3300 0.3500 150,500 +0.02(+6.06%)
Apr 15, 2016 0.3400 0.3400 0.3250 0.3300 40,700 -0.01(-2.94%)
Apr 14, 2016 0.3550 0.3550 0.3200 0.3400 339,200 -0.01(-2.86%)
Apr 13, 2016 0.3600 0.3850 0.3500 0.3500 142,755 -0.01(-2.78%)
Apr 12, 2016 0.3350 0.3800 0.3300 0.3600 274,290 +0.02(+7.46%)
Apr 11, 2016 0.3350 0.3400 0.3300 0.3350 114,000 -0.01(-1.47%)
Apr 08, 2016 0.3400 0.3400 0.3400 0.3400 9,000 +0.01(+3.03%)
Apr 07, 2016 0.3400 0.3450 0.3300 0.3300 49,550 +0.00(+0.00%)
Apr 06, 2016 0.3600 0.3600 0.3250 0.3300 195,100 -0.03(-8.33%)
Apr 05, 2016 0.3450 0.3700 0.3450 0.3600 133,583 +0.02(+4.35%)
Apr 04, 2016 0.3400 0.3450 0.3350 0.3450 33,200 +0.00(+1.47%)
Apr 01, 2016 0.3350 0.3500 0.3350 0.3400 55,807 -0.00(-1.45%)
Mar 31, 2016 0.3300 0.3450 0.3300 0.3450 43,100 +0.01(+4.55%)
Mar 30, 2016 0.3400 0.3400 0.3300 0.3300 21,129 -0.01(-2.94%)
Mar 29, 2016 0.3400 0.3400 0.3350 0.3400 49,100 +0.01(+1.49%)
Mar 28, 2016 0.3550 0.3550 0.3200 0.3350 123,750 -0.01(-4.29%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Mar 23, 2016 0.3650 0.3700 0.3350 0.3350 266,868 -0.03(-8.22%)
Mar 22, 2016 0.3600 0.3650 0.3600 0.3650 6,980 +0.00(+0.00%)
Mar 21, 2016 0.3500 0.3750 0.3500 0.3650 153,750 +0.01(+1.39%)
Mar 18, 2016 0.3800 0.3800 0.3600 0.3600 119,580 -0.01(-2.70%)
Mar 17, 2016 0.3700 0.3750 0.3650 0.3700 116,400 +0.00(+0.00%)
Mar 16, 2016 0.3700 0.3750 0.3700 0.3700 119,951 +0.00(+0.00%)
Mar 15, 2016 0.3750 0.3750 0.3700 0.3700 30,908 -0.01(-1.33%)
Mar 14, 2016 0.3800 0.3800 0.3700 0.3750 49,924 -0.01(-1.32%)
Mar 11, 2016 0.3800 0.3850 0.3750 0.3800 19,500 +0.01(+1.33%)
Mar 10, 2016 0.3800 0.3850 0.3750 0.3750 283,428 +0.00(+0.00%)
Mar 09, 2016 0.3800 0.3800 0.3750 0.3750 86,550 -0.01(-1.32%)
Mar 08, 2016 0.3850 0.3900 0.3750 0.3800 221,902 -0.01(-2.56%)
Mar 07, 2016 0.3950 0.3950 0.3850 0.3900 190,102 +0.00(+0.00%)
Mar 04, 2016 0.3800 0.3950 0.3750 0.3900 303,980 +0.02(+4.00%)
Mar 03, 2016 0.3700 0.3750 0.3600 0.3750 400,944 +0.01(+2.74%)
Mar 02, 2016 0.3550 0.3650 0.3500 0.3650 124,903 +0.01(+2.82%)
Mar 01, 2016 0.3550 0.3550 0.3500 0.3550 81,130 +0.01(+1.43%)
Feb 29, 2016 0.3400 0.3550 0.3400 0.3500 157,011 +0.01(+2.94%)
Feb 26, 2016 0.3450 0.3450 0.3300 0.3400 210,671 +0.00(+0.00%)
Feb 25, 2016 0.3550 0.3550 0.3400 0.3400 81,250 -0.02(-6.85%)
Feb 24, 2016 0.3650 0.3650 0.3400 0.3650 463,387 +0.00(+0.00%)
Feb 23, 2016 0.3400 0.3800 0.3400 0.3650 167,550 +0.02(+5.80%)
Feb 22, 2016 0.3600 0.3600 0.3450 0.3450 241,250 -0.01(-1.43%)
Feb 19, 2016 0.3500 0.3600 0.3450 0.3500 223,263 +0.00(+0.00%)
Feb 18, 2016 0.3600 0.3650 0.3450 0.3500 702,887 +0.00(+0.00%)
Feb 17, 2016 0.3400 0.3500 0.3300 0.3500 510,150 +0.03(+11.11%)
Feb 16, 2016 0.3400 0.3400 0.3150 0.3150 119,450 -0.03(-7.35%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Feb 11, 2016 0.3000 0.3300 0.3000 0.3250 265,000 +0.04(+12.07%)
Feb 10, 2016 0.3000 0.3000 0.2900 0.2900 99,800 -0.01(-1.69%)
Feb 09, 2016 0.2950 0.3000 0.2850 0.2950 308,848 +0.02(+7.27%)
Feb 08, 2016 0.2850 0.2850 0.2750 0.2750 27,492 +0.00(+0.00%)
Feb 05, 2016 0.2650 0.2850 0.2650 0.2750 48,925 +0.01(+3.77%)
Feb 04, 2016 0.2700 0.2750 0.2600 0.2650 95,962 +0.00(+0.00%)
Feb 03, 2016 0.2650 0.2650 0.2650 0.2650 13,000 +0.00(+0.00%)
Feb 02, 2016 0.2600 0.2650 0.2600 0.2650 21,600 -0.01(-3.64%)
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.