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, 2017 0.2800 0.2850 0.2650 0.2700 107,000 -0.01(-5.26%)
May 30, 2017 0.2800 0.2850 0.2750 0.2850 127,725 +0.00(+1.79%)
May 29, 2017 0.2800 0.2800 0.2800 0.2800 19,000 +0.00(+0.00%)
May 26, 2017 0.2800 0.2800 0.2750 0.2800 125,388 +0.01(+1.82%)
May 25, 2017 0.2600 0.2750 0.2450 0.2750 565,210 +0.02(+5.77%)
May 24, 2017 0.2700 0.2700 0.2600 0.2600 153,085 -0.01(-1.89%)
May 23, 2017 0.2750 0.2750 0.2600 0.2650 93,000 -0.02(-5.36%)
May 19, 2017 0.2600 0.2800 0.2600 0.2800 51,529 +0.02(+5.66%)
May 18, 2017 0.2700 0.2700 0.2600 0.2650 56,500 -0.01(-1.85%)
May 17, 2017 0.2850 0.2850 0.2550 0.2700 187,460 -0.01(-3.57%)
May 16, 2017 0.2850 0.2900 0.2750 0.2800 53,177 -0.00(-1.75%)
May 15, 2017 0.2750 0.2900 0.2750 0.2850 102,700 +0.01(+3.64%)
May 12, 2017 0.2700 0.2800 0.2650 0.2750 44,000 +0.00(+0.00%)
May 11, 2017 0.2700 0.2750 0.2650 0.2750 50,650 +0.00(+0.00%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 105,500 +0.01(+1.85%)
May 09, 2017 0.2700 0.2750 0.2700 0.2700 38,660 -0.01(-1.82%)
May 08, 2017 0.2750 0.2800 0.2700 0.2750 93,412 +0.01(+1.85%)
May 05, 2017 0.2750 0.2800 0.2700 0.2700 69,000 -0.01(-1.82%)
May 04, 2017 0.2950 0.2950 0.2750 0.2750 150,940 -0.01(-5.17%)
May 03, 2017 0.2800 0.3100 0.2750 0.2900 211,706 +0.01(+5.45%)
May 02, 2017 0.2750 0.2800 0.2700 0.2750 217,250 -0.01(-1.79%)
May 01, 2017 0.2800 0.2800 0.2700 0.2800 212,975 +0.00(+0.00%)
Apr 28, 2017 0.2800 0.2800 0.2800 0.2800 29,640 +0.00(+0.00%)
Apr 27, 2017 0.2800 0.2800 0.2750 0.2800 150,114 +0.01(+1.82%)
Apr 26, 2017 0.2800 0.2800 0.2750 0.2750 30,775 -0.01(-1.79%)
Apr 25, 2017 0.2800 0.2800 0.2800 0.2800 7,976 +0.01(+1.82%)
Apr 24, 2017 0.2850 0.2850 0.2750 0.2750 131,495 -0.02(-6.78%)
Apr 21, 2017 0.2800 0.2950 0.2750 0.2950 141,960 +0.01(+1.72%)
Apr 20, 2017 0.2850 0.2900 0.2850 0.2900 23,000 +0.01(+1.75%)
Apr 19, 2017 0.2850 0.2850 0.2750 0.2850 55,162 +0.00(+0.00%)
Apr 18, 2017 0.2850 0.2850 0.2800 0.2850 3,500 +0.00(+1.79%)
Apr 17, 2017 0.2900 0.2900 0.2800 0.2800 34,122 +0.00(+0.00%)
Apr 13, 2017 0.2850 0.2900 0.2800 0.2800 47,000 -0.01(-3.45%)
Apr 12, 2017 0.2850 0.2900 0.2700 0.2900 229,649 +0.01(+1.75%)
Apr 11, 2017 0.2700 0.2900 0.2700 0.2850 146,601 +0.01(+3.64%)
Apr 10, 2017 0.2850 0.2900 0.2750 0.2750 159,333 -0.01(-5.17%)
Apr 07, 2017 0.2950 0.3000 0.2900 0.2900 132,265 -0.01(-1.69%)
Apr 06, 2017 0.2900 0.2950 0.2750 0.2950 312,675 +0.01(+3.51%)
Apr 05, 2017 0.2900 0.2900 0.2850 0.2850 190,157 +0.00(+0.00%)
Apr 04, 2017 0.2800 0.2850 0.2750 0.2850 42,600 +0.01(+3.64%)
Apr 03, 2017 0.2850 0.2900 0.2700 0.2750 176,009 -0.01(-3.51%)
Mar 31, 2017 0.2900 0.2900 0.2850 0.2850 39,399 -0.01(-1.72%)
Mar 30, 2017 0.2900 0.2900 0.2850 0.2900 283,015 +0.01(+1.75%)
Mar 29, 2017 0.2800 0.3000 0.2800 0.2850 398,046 +0.00(+0.00%)
Mar 28, 2017 0.2950 0.3000 0.2850 0.2850 289,358 -0.02(-5.00%)
Mar 27, 2017 0.3000 0.3100 0.2950 0.3000 79,000 -0.01(-1.64%)
Mar 24, 2017 0.2950 0.3100 0.2900 0.3050 85,255 +0.02(+8.93%)
Mar 23, 2017 0.3000 0.3150 0.2800 0.2800 321,650 -0.02(-6.67%)
Mar 22, 2017 0.2900 0.3050 0.2900 0.3000 52,600 +0.01(+3.45%)
Mar 21, 2017 0.3000 0.3000 0.2900 0.2900 90,602 -0.01(-1.69%)
Mar 20, 2017 0.3100 0.3100 0.2900 0.2950 266,885 -0.01(-1.67%)
Mar 17, 2017 0.3000 0.3050 0.2950 0.3000 113,600 +0.01(+1.69%)
Mar 16, 2017 0.3150 0.3150 0.2950 0.2950 162,995 -0.01(-1.67%)
Mar 15, 2017 0.3200 0.3200 0.2900 0.3000 192,574 -0.01(-1.64%)
Mar 14, 2017 0.3250 0.3300 0.3050 0.3050 123,750 -0.02(-6.15%)
Mar 13, 2017 0.3100 0.3250 0.3100 0.3250 96,126 +0.02(+4.84%)
Mar 10, 2017 0.3150 0.3150 0.3000 0.3100 245,023 +0.00(+0.00%)
Mar 09, 2017 0.3150 0.3200 0.3050 0.3100 255,409 +0.00(+0.00%)
Mar 08, 2017 0.3150 0.3200 0.3100 0.3100 408,500 +0.00(+0.00%)
Mar 07, 2017 0.3350 0.3350 0.3100 0.3100 194,901 -0.03(-7.46%)
Mar 06, 2017 0.3350 0.3350 0.3300 0.3350 129,006 +0.01(+1.52%)
Mar 03, 2017 0.3400 0.3400 0.3250 0.3300 207,598 -0.01(-2.94%)
Mar 02, 2017 0.3500 0.3500 0.3350 0.3400 36,200 -0.01(-2.86%)
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.