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 UNCHANGED
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 (%)
Jun 30, 2015 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jun 29, 2015 0.4000 0.4000 0.3700 0.3700 232,793 -0.04(-9.76%)
Jun 26, 2015 0.3900 0.4100 0.3850 0.4100 179,975 +0.02(+5.13%)
Jun 25, 2015 0.4150 0.4400 0.3900 0.3900 353,766 -0.01(-2.50%)
Jun 24, 2015 0.3800 0.4150 0.3800 0.4000 349,600 +0.02(+5.26%)
Jun 23, 2015 0.3550 0.3800 0.3550 0.3800 102,500 +0.01(+2.70%)
Jun 22, 2015 0.3550 0.3700 0.3450 0.3700 70,183 +0.02(+5.71%)
Jun 19, 2015 0.3600 0.3600 0.3500 0.3500 44,800 -0.01(-1.41%)
Jun 18, 2015 0.3700 0.3700 0.3500 0.3550 61,049 -0.01(-1.39%)
Jun 17, 2015 0.3750 0.3800 0.3550 0.3600 29,562 -0.01(-1.37%)
Jun 16, 2015 0.3400 0.3800 0.3400 0.3650 213,430 +0.02(+7.35%)
Jun 15, 2015 0.3550 0.3700 0.3400 0.3400 200,650 -0.04(-10.53%)
Jun 12, 2015 0.3850 0.3850 0.3700 0.3800 125,400 -0.01(-2.56%)
Jun 11, 2015 0.3650 0.3900 0.3600 0.3900 301,719 +0.03(+8.33%)
Jun 10, 2015 0.3500 0.3600 0.3450 0.3600 565,573 +0.02(+7.46%)
Jun 09, 2015 0.3400 0.3500 0.3350 0.3350 68,909 -0.01(-1.47%)
Jun 08, 2015 0.3300 0.3600 0.3300 0.3400 173,034 +0.01(+3.03%)
Jun 05, 2015 0.3450 0.3450 0.3300 0.3300 33,119 -0.01(-2.94%)
Jun 04, 2015 0.3450 0.3450 0.3350 0.3400 98,825 -0.00(-1.45%)
Jun 03, 2015 0.3500 0.3500 0.3450 0.3450 85,905 +0.00(+0.00%)
Jun 02, 2015 0.3400 0.3500 0.3400 0.3450 10,800 -0.01(-1.43%)
Jun 01, 2015 0.3300 0.3500 0.3300 0.3500 71,800 +0.02(+6.06%)
May 29, 2015 0.3450 0.3300 0.3300 129,650 -0.01(-1.49%)
May 28, 2015 0.3450 0.3450 0.3350 0.3350 42,010 +0.00(+0.00%)
May 27, 2015 0.3350 0.3450 0.3350 0.3350 103,300 -0.01(-4.29%)
May 26, 2015 0.3350 0.3500 0.3200 0.3500 168,258 +0.01(+2.94%)
May 25, 2015 0.3500 0.3500 0.3400 0.3400 61,680 -0.00(-1.45%)
May 22, 2015 0.3400 0.3500 0.3300 0.3450 293,875 +0.02(+7.81%)
May 21, 2015 0.3100 0.3250 0.3100 0.3200 88,750 +0.01(+3.23%)
May 20, 2015 0.3250 0.3250 0.3100 0.3100 81,331 -0.02(-4.62%)
May 19, 2015 0.3150 0.3350 0.3150 0.3250 328,895 +0.01(+3.17%)
May 15, 2015 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
May 14, 2015 0.2950 0.3100 0.2900 0.3100 144,680 +0.03(+8.77%)
May 13, 2015 0.3000 0.3050 0.2850 0.2850 36,600 -0.01(-3.39%)
May 12, 2015 0.3150 0.3150 0.2950 0.2950 334,200 +0.01(+1.72%)
May 11, 2015 0.2850 0.3100 0.2800 0.2900 216,583 +0.01(+1.75%)
May 08, 2015 0.2800 0.2900 0.2800 0.2850 24,500 +0.01(+5.56%)
May 07, 2015 0.2700 0.2850 0.2700 0.2700 12,637 +0.00(+0.00%)
May 06, 2015 0.2750 0.2750 0.2650 0.2700 89,814 +0.00(+0.00%)
May 05, 2015 0.3000 0.3000 0.2700 0.2700 207,000 -0.02(-6.90%)
May 04, 2015 0.2950 0.3000 0.2800 0.2900 43,344 +0.01(+1.75%)
May 01, 2015 0.2900 0.3000 0.2750 0.2850 84,340 +0.00(+1.79%)
Apr 30, 2015 0.2850 0.3050 0.2800 0.2800 53,000 -0.02(-8.20%)
Apr 29, 2015 0.2950 0.3050 0.2850 0.3050 122,335 +0.01(+3.39%)
Apr 28, 2015 0.3000 0.3050 0.2850 0.2950 65,100 -0.01(-3.28%)
Apr 27, 2015 0.3100 0.3100 0.3000 0.3050 22,800 -0.01(-1.61%)
Apr 24, 2015 0.3050 0.3200 0.3000 0.3100 89,704 +0.01(+3.33%)
Apr 23, 2015 0.2800 0.3050 0.2700 0.3000 179,830 +0.02(+7.14%)
Apr 22, 2015 0.2750 0.2800 0.2700 0.2800 136,900 +0.00(+0.00%)
Apr 21, 2015 0.2800 0.2800 0.2700 0.2800 105,069 +0.00(+0.00%)
Apr 20, 2015 0.2850 0.2850 0.2750 0.2800 240,340 -0.00(-1.75%)
Apr 17, 2015 0.2950 0.3050 0.2850 0.2850 91,775 -0.01(-1.72%)
Apr 16, 2015 0.3000 0.3000 0.2900 0.2900 96,070 -0.01(-3.33%)
Apr 15, 2015 0.3100 0.3150 0.3000 0.3000 261,892 -0.01(-3.23%)
Apr 14, 2015 0.3000 0.3100 0.3000 0.3100 138,555 +0.01(+3.33%)
Apr 13, 2015 0.3200 0.3250 0.3000 0.3000 312,760 -0.02(-4.76%)
Apr 10, 2015 0.3200 0.3200 0.3150 0.3150 33,821 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3350 0.3150 0.3150 72,566 -0.01(-3.08%)
Apr 08, 2015 0.3400 0.3400 0.3200 0.3250 102,860 -0.02(-4.41%)
Apr 07, 2015 0.3350 0.3400 0.3350 0.3400 126,840 +0.01(+1.49%)
Apr 06, 2015 0.3400 0.3400 0.3250 0.3350 169,256 +0.00(+0.00%)
Apr 02, 2015 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
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.