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

Ucore Rare Metals (TSV: UCU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 0.1200 0.1200 0.1100 0.1100 195,324 -0.01(-8.33%)
Aug 28, 2020 0.1200 0.1200 0.1200 0.1200 30,492 +0.00(+4.35%)
Aug 27, 2020 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Aug 26, 2020 0.1200 0.1200 0.1150 0.1150 201,500 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1150 0.1150 107,547 -0.00(-4.17%)
Aug 24, 2020 0.1150 0.1200 0.1150 0.1200 88,595 +0.00(+0.00%)
Aug 21, 2020 0.1250 0.1250 0.1200 0.1200 85,000 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1200 0.1200 96,000 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 83,516 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1250 0.1200 0.1200 410,812 -0.01(-4.00%)
Aug 17, 2020 0.1250 0.1250 0.1200 0.1250 56,420 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1250 0.1200 0.1250 78,000 +0.01(+4.17%)
Aug 13, 2020 0.1250 0.1300 0.1200 0.1200 312,880 -0.01(-7.69%)
Aug 12, 2020 0.1300 0.1300 0.1300 0.1300 58,019 +0.00(+0.00%)
Aug 11, 2020 0.1300 0.1300 0.1250 0.1300 61,451 +0.00(+0.00%)
Aug 10, 2020 0.1250 0.1300 0.1250 0.1300 100,696 +0.01(+4.00%)
Aug 07, 2020 0.1350 0.1350 0.1250 0.1250 630,750 -0.01(-7.41%)
Aug 06, 2020 0.1350 0.1350 0.1300 0.1350 234,550 -0.01(-3.57%)
Aug 05, 2020 0.1400 0.1400 0.1350 0.1400 169,000 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1400 0.1350 0.1400 152,254 +0.01(+3.70%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 30, 2020 0.1400 0.1400 0.1300 0.1300 197,099 -0.01(-7.14%)
Jul 29, 2020 0.1350 0.1450 0.1350 0.1400 167,728 +0.01(+3.70%)
Jul 28, 2020 0.1450 0.1450 0.1350 0.1350 374,617 -0.01(-6.90%)
Jul 27, 2020 0.1300 0.1450 0.1300 0.1450 795,375 +0.01(+11.54%)
Jul 24, 2020 0.1250 0.1300 0.1250 0.1300 161,657 +0.01(+4.00%)
Jul 23, 2020 0.1250 0.1250 0.1200 0.1250 264,280 +0.00(+0.00%)
Jul 22, 2020 0.1250 0.1250 0.1200 0.1250 145,753 +0.00(+0.00%)
Jul 21, 2020 0.1250 0.1250 0.1250 0.1250 210,503 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1300 0.1200 0.1250 271,389 -0.01(-3.85%)
Jul 17, 2020 0.1300 0.1350 0.1300 0.1300 215,593 +0.00(+0.00%)
Jul 16, 2020 0.1300 0.1300 0.1200 0.1300 390,031 +0.01(+4.00%)
Jul 15, 2020 0.1300 0.1300 0.1250 0.1250 75,510 +0.00(+0.00%)
Jul 14, 2020 0.1300 0.1300 0.1250 0.1250 84,794 -0.01(-3.85%)
Jul 13, 2020 0.1300 0.1300 0.1300 0.1300 129,210 +0.00(+0.00%)
Jul 10, 2020 0.1250 0.1300 0.1250 0.1300 1,163,500 +0.01(+4.00%)
Jul 09, 2020 0.1200 0.1250 0.1200 0.1250 253,750 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1250 0.1250 0.1250 213,275 +0.00(+0.00%)
Jul 07, 2020 0.1350 0.1350 0.1250 0.1250 211,600 -0.01(-3.85%)
Jul 06, 2020 0.1300 0.1300 0.1250 0.1300 113,007 +0.00(+0.00%)
Jul 03, 2020 0.1300 0.1300 0.1300 0.1300 33,500 +0.00(+0.00%)
Jul 02, 2020 0.1350 0.1350 0.1300 0.1300 228,100 -0.01(-3.70%)
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%)
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.