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 (%)
May 31, 2016 0.3900 0.4050 0.3850 0.4000 145,000 +0.01(+1.27%)
May 30, 2016 0.3750 0.4000 0.3700 0.3950 110,350 +0.02(+3.95%)
May 27, 2016 0.3800 0.3800 0.3700 0.3800 144,000 +0.00(+0.00%)
May 26, 2016 0.3900 0.3900 0.3750 0.3800 78,400 +0.00(+0.00%)
May 25, 2016 0.3900 0.3900 0.3800 0.3800 124,267 -0.01(-2.56%)
May 24, 2016 0.3800 0.4050 0.3700 0.3900 840,000 +0.04(+9.86%)
May 20, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 19, 2016 0.3500 0.3600 0.3450 0.3550 56,300 +0.01(+1.43%)
May 18, 2016 0.3550 0.3600 0.3450 0.3500 97,792 +0.00(+0.00%)
May 17, 2016 0.3500 0.3600 0.3400 0.3500 127,824 +0.00(+0.00%)
May 16, 2016 0.3600 0.3600 0.3450 0.3500 165,157 -0.01(-2.78%)
May 13, 2016 0.3750 0.3750 0.3550 0.3600 153,330 -0.02(-4.00%)
May 12, 2016 0.4050 0.4100 0.3750 0.3750 274,586 -0.03(-6.25%)
May 11, 2016 0.4000 0.4000 0.3800 0.4000 300,546 -0.01(-2.44%)
May 10, 2016 0.3950 0.4200 0.3950 0.4100 469,550 +0.01(+2.50%)
May 09, 2016 0.3800 0.4150 0.3750 0.4000 600,216 +0.02(+3.90%)
May 06, 2016 0.3700 0.3900 0.3700 0.3850 105,570 +0.01(+2.67%)
May 05, 2016 0.3600 0.3750 0.3450 0.3750 60,625 +0.02(+5.63%)
May 04, 2016 0.3500 0.3550 0.3450 0.3550 53,700 +0.01(+1.43%)
May 03, 2016 0.3300 0.3500 0.3250 0.3500 105,920 +0.02(+6.06%)
May 02, 2016 0.3500 0.3500 0.3250 0.3300 201,083 -0.01(-2.94%)
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%)
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.