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 29, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 28, 2018 0.1850 0.1850 0.1800 0.1850 20,400 -0.01(-2.63%)
Jun 27, 2018 0.1850 0.1900 0.1850 0.1900 62,000 +0.01(+2.70%)
Jun 26, 2018 0.1800 0.1850 0.1750 0.1850 22,296 +0.00(+0.00%)
Jun 25, 2018 0.1900 0.1950 0.1750 0.1850 406,825 +0.01(+2.78%)
Jun 22, 2018 0.1900 0.1900 0.1800 0.1800 45,600 -0.01(-5.26%)
Jun 21, 2018 0.1850 0.2000 0.1800 0.1900 135,100 +0.00(+0.00%)
Jun 20, 2018 0.1850 0.1900 0.1850 0.1900 33,100 +0.01(+2.70%)
Jun 19, 2018 0.1800 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Jun 18, 2018 0.1850 0.1850 0.1800 0.1800 43,500 -0.01(-2.70%)
Jun 15, 2018 0.1900 0.1900 0.1850 109,500 -0.01(-2.63%)
Jun 14, 2018 0.1850 0.1900 0.1800 0.1900 8,300 +0.00(+0.00%)
Jun 13, 2018 0.1900 0.1900 0.1850 0.1900 59,000 +0.01(+2.70%)
Jun 12, 2018 0.1950 0.1950 0.1800 0.1850 182,732 -0.01(-5.13%)
Jun 11, 2018 0.1950 0.2100 0.1850 0.1950 199,200 -0.01(-2.50%)
Jun 08, 2018 0.2050 0.2050 0.1950 0.2000 31,500 +0.01(+5.26%)
Jun 07, 2018 0.2050 0.2050 0.1900 0.1900 51,443 -0.01(-5.00%)
Jun 06, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Jun 05, 2018 0.1950 0.2000 0.1900 0.1950 66,800 +0.00(+0.00%)
Jun 04, 2018 0.1950 0.1950 0.1900 0.1950 18,900 +0.01(+2.63%)
Jun 01, 2018 0.1900 0.1950 0.1850 0.1900 51,800 +0.01(+2.70%)
May 31, 2018 0.1850 0.1900 0.1850 0.1850 15,448 +0.01(+2.78%)
May 30, 2018 0.1900 0.1900 0.1750 0.1800 164,500 -0.01(-2.70%)
May 29, 2018 0.1900 0.1950 0.1850 0.1850 110,600 +0.00(+0.00%)
May 28, 2018 0.1900 0.1900 0.1850 0.1850 82,000 -0.01(-2.63%)
May 25, 2018 0.1850 0.2100 0.1850 0.1900 164,519 +0.00(+0.00%)
May 24, 2018 0.1900 0.1950 0.1850 0.1900 172,500 +0.00(+0.00%)
May 23, 2018 0.2000 0.2000 0.1850 0.1900 102,025 -0.01(-2.56%)
May 22, 2018 0.1950 0.1950 0.1850 0.1950 81,250 +0.00(+0.00%)
May 18, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 17, 2018 0.2050 0.2050 0.2000 0.2000 61,000 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.1950 0.2000 7,431 +0.00(+0.00%)
May 15, 2018 0.1950 0.2050 0.1950 0.2000 51,175 +0.01(+5.26%)
May 14, 2018 0.2000 0.2100 0.1900 0.1900 239,175 -0.01(-5.00%)
May 11, 2018 0.2000 0.2050 0.1950 0.2000 101,700 -0.00(-2.44%)
May 10, 2018 0.2050 0.2050 0.2000 0.2050 20,000 +0.00(+0.00%)
May 09, 2018 0.2100 0.2100 0.2050 0.2050 21,800 -0.01(-4.65%)
May 08, 2018 0.2100 0.2150 0.2100 0.2150 42,000 +0.01(+2.38%)
May 07, 2018 0.2250 0.2250 0.2050 0.2100 109,700 -0.02(-6.67%)
May 04, 2018 0.2200 0.2250 0.2200 0.2250 38,500 +0.01(+2.27%)
May 03, 2018 0.2150 0.2200 0.2050 0.2200 69,050 +0.01(+4.76%)
May 02, 2018 0.2200 0.2200 0.2100 0.2100 16,101 -0.01(-4.55%)
May 01, 2018 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Apr 30, 2018 0.2150 0.2250 0.2150 0.2250 29,500 +0.01(+4.65%)
Apr 27, 2018 0.2150 0.2150 0.2150 0.2150 15,800 +0.00(+0.00%)
Apr 26, 2018 0.2150 0.2150 0.2150 0.2150 8,099 +0.01(+2.38%)
Apr 25, 2018 0.2150 0.2150 0.2100 0.2100 39,511 -0.01(-4.55%)
Apr 24, 2018 0.2150 0.2200 0.2150 0.2200 17,500 +0.00(+0.00%)
Apr 23, 2018 0.2200 0.2250 0.2200 0.2200 40,000 +0.00(+0.00%)
Apr 20, 2018 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 19, 2018 0.2150 0.2200 0.2150 0.2150 8,225 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2200 0.2050 0.2150 73,565 +0.01(+2.38%)
Apr 17, 2018 0.2250 0.2250 0.2050 0.2100 91,500 -0.01(-4.55%)
Apr 16, 2018 0.2300 0.2350 0.2100 0.2200 42,700 -0.01(-4.35%)
Apr 13, 2018 0.2250 0.2350 0.2250 0.2300 50,750 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.2350 0.2150 0.2300 176,050 +0.00(+0.00%)
Apr 11, 2018 0.2150 0.2300 0.2100 0.2300 109,550 +0.01(+4.55%)
Apr 10, 2018 0.2000 0.2200 0.1950 0.2200 437,480 +0.02(+7.32%)
Apr 09, 2018 0.2250 0.2250 0.2000 0.2050 368,001 -0.03(-10.87%)
Apr 06, 2018 0.2000 0.2300 0.2000 0.2300 70,850 +0.03(+15.00%)
Apr 05, 2018 0.2150 0.2150 0.1950 0.2000 207,250 -0.01(-4.76%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2100 44,100 -0.01(-2.33%)
Apr 03, 2018 0.2250 0.2250 0.2050 0.2150 65,000 -0.01(-4.44%)
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.