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 (%)
Sep 30, 2019 0.1200 0.1250 0.1150 0.1200 196,450 +0.00(+4.35%)
Sep 27, 2019 0.1250 0.1250 0.1150 0.1150 129,143 -0.01(-11.54%)
Sep 26, 2019 0.1300 0.1300 0.1250 0.1300 221,850 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1300 0.1300 401,200 -0.01(-7.14%)
Sep 24, 2019 0.1350 0.1400 0.1350 0.1400 268,000 +0.00(+0.00%)
Sep 23, 2019 0.1450 0.1500 0.1400 0.1400 268,157 -0.01(-9.68%)
Sep 20, 2019 0.1600 0.1650 0.1500 0.1550 349,500 -0.01(-6.06%)
Sep 19, 2019 0.1700 0.1700 0.1550 0.1650 282,530 -0.01(-2.94%)
Sep 18, 2019 0.1700 0.1700 0.1650 0.1700 70,000 +0.01(+3.03%)
Sep 17, 2019 0.1850 0.1850 0.1650 0.1650 195,879 -0.01(-2.94%)
Sep 16, 2019 0.1650 0.1800 0.1600 0.1700 533,930 -0.03(-17.07%)
Sep 13, 2019 0.1900 0.2100 0.1800 0.2050 285,689 +0.01(+7.89%)
Sep 12, 2019 0.1700 0.1900 0.1700 0.1900 344,075 +0.03(+18.75%)
Sep 11, 2019 0.1450 0.1750 0.1450 0.1600 570,404 +0.02(+14.29%)
Sep 10, 2019 0.2300 0.2300 0.1350 0.1400 1,416,300 -0.09(-39.13%)
Sep 09, 2019 0.2300 0.2450 0.2300 0.2300 90,104 +0.00(+0.00%)
Sep 06, 2019 0.2300 0.2450 0.2250 0.2300 98,219 +0.01(+2.22%)
Sep 05, 2019 0.2100 0.2250 0.2100 0.2250 88,029 +0.01(+4.65%)
Sep 04, 2019 0.2050 0.2150 0.2050 0.2150 52,715 +0.01(+4.88%)
Sep 03, 2019 0.2100 0.2100 0.2000 0.2050 37,539 -0.01(-2.38%)
Aug 30, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 29, 2019 0.1950 0.2000 0.1900 0.2000 35,500 +0.02(+8.11%)
Aug 28, 2019 0.1950 0.1950 0.1850 0.1850 15,500 -0.01(-2.63%)
Aug 27, 2019 0.1950 0.1950 0.1850 0.1900 13,950 -0.01(-2.56%)
Aug 26, 2019 0.1900 0.1950 0.1850 0.1950 60,300 +0.01(+2.63%)
Aug 23, 2019 0.1900 0.1900 0.1800 0.1900 35,100 +0.01(+2.70%)
Aug 22, 2019 0.1800 0.1900 0.1800 0.1850 14,500 +0.01(+2.78%)
Aug 21, 2019 0.1700 0.1800 0.1650 0.1800 42,140 +0.01(+9.09%)
Aug 20, 2019 0.1750 0.1750 0.1650 0.1650 50,900 -0.01(-5.71%)
Aug 19, 2019 0.1800 0.1800 0.1750 0.1750 41,042 -0.01(-2.78%)
Aug 16, 2019 0.1850 0.1850 0.1800 0.1800 33,000 -0.01(-2.70%)
Aug 15, 2019 0.1900 0.1900 0.1850 0.1850 50,415 +0.00(+0.00%)
Aug 14, 2019 0.2000 0.2000 0.1850 0.1850 40,860 -0.02(-7.50%)
Aug 13, 2019 0.1950 0.2000 0.1950 0.2000 35,300 +0.01(+2.56%)
Aug 12, 2019 0.1950 0.2000 0.1950 0.1950 49,443 +0.01(+2.63%)
Aug 09, 2019 0.2000 0.2000 0.1900 0.1900 88,959 +0.00(+0.00%)
Aug 08, 2019 0.1950 0.1950 0.1850 0.1900 36,500 +0.00(+0.00%)
Aug 07, 2019 0.1900 0.1900 0.1850 0.1900 19,000 +0.01(+2.70%)
Aug 06, 2019 0.2000 0.2000 0.1850 0.1850 48,800 -0.02(-9.76%)
Aug 02, 2019 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 01, 2019 0.1900 0.1900 0.1800 0.1900 46,999 +0.01(+2.70%)
Jul 31, 2019 0.1900 0.1900 0.1850 0.1850 55,000 +0.00(+0.00%)
Jul 30, 2019 0.1850 0.1850 0.1850 0.1850 5,100 +0.01(+2.78%)
Jul 29, 2019 0.1850 0.1850 0.1800 0.1800 18,601 +0.00(+0.00%)
Jul 26, 2019 0.1900 0.1950 0.1700 0.1800 49,878 +0.01(+5.88%)
Jul 25, 2019 0.1750 0.1850 0.1650 0.1700 118,943 +0.01(+3.03%)
Jul 24, 2019 0.1650 0.1650 0.1600 0.1650 98,450 +0.00(+0.00%)
Jul 23, 2019 0.1800 0.1800 0.1650 0.1650 140,254 -0.02(-10.81%)
Jul 22, 2019 0.1950 0.1950 0.1750 0.1850 127,980 +0.01(+5.71%)
Jul 19, 2019 0.1900 0.1950 0.1750 0.1750 68,500 -0.02(-7.89%)
Jul 18, 2019 0.2000 0.2000 0.1800 0.1900 73,600 -0.01(-2.56%)
Jul 17, 2019 0.2000 0.2000 0.1950 0.1950 30,400 -0.01(-4.88%)
Jul 16, 2019 0.2200 0.2200 0.2050 0.2050 53,500 -0.02(-6.82%)
Jul 15, 2019 0.2000 0.2200 0.2000 0.2200 303,600 +0.02(+12.82%)
Jul 12, 2019 0.1800 0.1950 0.1800 0.1950 123,160 +0.02(+11.43%)
Jul 11, 2019 0.1650 0.1750 0.1650 0.1750 102,489 +0.00(+2.94%)
Jul 10, 2019 0.1700 0.1700 0.1600 0.1700 59,150 +0.00(+0.00%)
Jul 09, 2019 0.1900 0.1900 0.1700 0.1700 182,340 -0.01(-8.11%)
Jul 08, 2019 0.1900 0.1900 0.1800 0.1850 117,305 -0.01(-5.13%)
Jul 05, 2019 0.1950 0.1950 0.1900 0.1950 93,640 +0.01(+2.63%)
Jul 04, 2019 0.1950 0.1950 0.1900 0.1900 47,450 -0.01(-5.00%)
Jul 03, 2019 0.2050 0.2050 0.2000 0.2000 93,050 -0.00(-2.44%)
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.