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

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 29, 2020 0.1300 0.1300 0.1250 0.1300 168,868 +0.01(+4.00%)
Jun 26, 2020 0.1300 0.1300 0.1250 0.1250 217,667 +0.00(+0.00%)
Jun 25, 2020 0.1300 0.1300 0.1250 0.1250 28,000 +0.00(+0.00%)
Jun 24, 2020 0.1250 0.1250 0.1250 0.1250 100,500 +0.00(+0.00%)
Jun 23, 2020 0.1250 0.1300 0.1250 0.1250 201,100 +0.00(+0.00%)
Jun 22, 2020 0.1250 0.1300 0.1250 0.1250 106,000 +0.00(+0.00%)
Jun 19, 2020 0.1250 0.1300 0.1250 0.1250 276,878 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1250 0.1200 0.1250 295,300 +0.01(+8.70%)
Jun 17, 2020 0.1250 0.1250 0.1150 0.1150 400,730 -0.00(-4.17%)
Jun 16, 2020 0.1300 0.1300 0.1200 0.1200 259,625 -0.01(-4.00%)
Jun 15, 2020 0.1250 0.1300 0.1200 0.1250 643,991 +0.00(+0.00%)
Jun 12, 2020 0.1250 0.1250 0.1200 0.1250 329,500 +0.01(+4.17%)
Jun 11, 2020 0.1450 0.1450 0.1150 0.1200 2,387,741 -0.02(-17.24%)
Jun 10, 2020 0.1450 0.1450 0.1450 0.1450 177,509 +0.00(+0.00%)
Jun 09, 2020 0.1500 0.1500 0.1450 0.1450 149,418 +0.00(+0.00%)
Jun 08, 2020 0.1750 0.1750 0.1450 0.1450 314,092 -0.02(-9.38%)
Jun 05, 2020 0.1450 0.1600 0.1400 0.1600 1,924,490 +0.02(+10.34%)
Jun 04, 2020 0.1450 0.1500 0.1450 0.1450 441,200 +0.00(+3.57%)
Jun 03, 2020 0.1400 0.1450 0.1350 0.1400 302,550 -0.00(-3.45%)
Jun 02, 2020 0.1550 0.1550 0.1400 0.1450 187,780 -0.01(-3.33%)
Jun 01, 2020 0.1450 0.1500 0.1450 0.1500 146,304 +0.00(+0.00%)
May 29, 2020 0.1500 0.1550 0.1500 0.1500 77,500 +0.00(+0.00%)
May 28, 2020 0.1650 0.1650 0.1500 0.1500 313,608 -0.02(-9.09%)
May 27, 2020 0.1700 0.1700 0.1600 0.1650 122,125 +0.00(+0.00%)
May 26, 2020 0.1800 0.1800 0.1650 0.1650 342,150 -0.01(-8.33%)
May 25, 2020 0.1800 0.1850 0.1750 0.1800 260,376 +0.01(+2.86%)
May 22, 2020 0.1700 0.1800 0.1600 0.1750 649,648 +0.01(+9.37%)
May 21, 2020 0.1600 0.1650 0.1600 0.1600 124,550 +0.00(+0.00%)
May 20, 2020 0.1550 0.1600 0.1550 0.1600 160,401 +0.00(+0.00%)
May 19, 2020 0.1700 0.1700 0.1550 0.1600 259,350 -0.01(-3.03%)
May 15, 2020 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
May 14, 2020 0.1500 0.1550 0.1450 0.1450 238,582 -0.01(-3.33%)
May 13, 2020 0.1600 0.1700 0.1500 0.1500 252,000 -0.02(-11.76%)
May 12, 2020 0.1650 0.1700 0.1600 0.1700 52,961 +0.01(+6.25%)
May 11, 2020 0.1650 0.1750 0.1600 0.1600 137,400 -0.01(-5.88%)
May 08, 2020 0.1600 0.1700 0.1600 0.1700 154,053 +0.01(+3.03%)
May 07, 2020 0.1600 0.1750 0.1600 0.1650 157,810 +0.01(+6.45%)
May 06, 2020 0.1700 0.1700 0.1550 0.1550 218,925 -0.01(-6.06%)
May 05, 2020 0.1800 0.1800 0.1650 0.1650 155,845 +0.01(+3.13%)
May 04, 2020 0.1600 0.1750 0.1600 0.1600 249,559 +0.00(+0.00%)
May 01, 2020 0.1600 0.1700 0.1450 0.1600 568,014 -0.01(-5.88%)
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%)
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.