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 -0.0300 (-4.11%)
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 (%)
Sep 30, 2015 0.2550 0.2600 0.2500 0.2600 31,500 +0.01(+4.00%)
Sep 29, 2015 0.2500 0.2550 0.2500 0.2500 31,380 +0.00(+0.00%)
Sep 28, 2015 0.2600 0.2600 0.2400 0.2500 159,936 -0.01(-3.85%)
Sep 25, 2015 0.2700 0.2700 0.2500 0.2600 44,100 -0.01(-1.89%)
Sep 24, 2015 0.2500 0.2650 0.2500 0.2650 2,150 -0.01(-1.85%)
Sep 23, 2015 0.2600 0.2700 0.2500 0.2700 149,000 +0.02(+5.88%)
Sep 22, 2015 0.2650 0.2700 0.2550 0.2550 17,800 +0.01(+2.00%)
Sep 21, 2015 0.2700 0.2700 0.2500 0.2500 89,100 -0.02(-7.41%)
Sep 18, 2015 0.2800 0.2850 0.2550 0.2700 88,000 +0.00(+0.00%)
Sep 17, 2015 0.2750 0.2950 0.2700 0.2700 50,811 -0.01(-3.57%)
Sep 16, 2015 0.2700 0.2800 0.2700 0.2800 72,459 +0.02(+5.66%)
Sep 15, 2015 0.2750 0.2800 0.2550 0.2650 55,194 +0.00(+0.00%)
Sep 14, 2015 0.2700 0.2750 0.2650 0.2650 81,800 -0.01(-1.85%)
Sep 11, 2015 0.2850 0.2850 0.2700 0.2700 46,000 -0.01(-1.82%)
Sep 10, 2015 0.2850 0.2950 0.2700 0.2750 98,409 -0.02(-6.78%)
Sep 09, 2015 0.2950 0.2950 0.2900 0.2950 24,600 +0.00(+0.00%)
Sep 08, 2015 0.2800 0.2950 0.2700 0.2950 107,190 +0.02(+7.27%)
Sep 04, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Sep 03, 2015 0.2850 0.2900 0.2750 0.2800 118,050 -0.01(-5.08%)
Sep 02, 2015 0.2900 0.2950 0.2850 0.2950 30,400 +0.01(+3.51%)
Sep 01, 2015 0.2950 0.2950 0.2850 0.2850 72,475 -0.01(-3.39%)
Aug 31, 2015 0.2800 0.3000 0.2800 0.2950 53,011 +0.01(+3.51%)
Aug 28, 2015 0.3000 0.3000 0.2800 0.2850 78,040 -0.01(-1.72%)
Aug 27, 2015 0.2900 0.2900 0.2900 0.2900 24,645 +0.01(+3.57%)
Aug 26, 2015 0.2900 0.2950 0.2800 0.2800 47,254 -0.00(-1.75%)
Aug 25, 2015 0.2850 0.3000 0.2800 0.2850 146,600 -0.01(-3.39%)
Aug 24, 2015 0.2950 0.3000 0.2850 0.2950 173,098 +0.00(+0.00%)
Aug 21, 2015 0.3150 0.3150 0.2900 0.2950 64,723 -0.03(-7.81%)
Aug 20, 2015 0.3250 0.3250 0.3100 0.3200 71,030 +0.00(+0.00%)
Aug 19, 2015 0.3100 0.3300 0.3100 0.3200 128,800 +0.02(+4.92%)
Aug 18, 2015 0.3100 0.3200 0.3000 0.3050 42,100 -0.02(-4.69%)
Aug 17, 2015 0.3150 0.3300 0.3100 0.3200 37,851 +0.01(+3.23%)
Aug 14, 2015 0.3150 0.3250 0.3100 0.3100 53,100 -0.03(-8.82%)
Aug 13, 2015 0.3300 0.3400 0.3050 0.3400 39,227 +0.02(+6.25%)
Aug 12, 2015 0.3200 0.3300 0.3200 0.3200 18,500 -0.01(-3.03%)
Aug 11, 2015 0.3150 0.3400 0.3150 0.3300 60,358 +0.02(+4.76%)
Aug 10, 2015 0.3150 0.3200 0.3100 0.3150 55,825 +0.01(+1.61%)
Aug 07, 2015 0.3250 0.3250 0.3100 0.3100 15,360 -0.03(-8.82%)
Aug 06, 2015 0.3300 0.3400 0.3200 0.3400 126,885 +0.01(+3.03%)
Aug 05, 2015 0.3500 0.3500 0.3300 0.3300 38,950 -0.02(-5.71%)
Aug 04, 2015 0.3250 0.3500 0.3250 0.3500 29,100 +0.00(+0.00%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jul 30, 2015 0.3300 0.3350 0.3300 0.3300 63,407 +0.01(+1.54%)
Jul 29, 2015 0.3450 0.3450 0.3250 0.3250 35,619 -0.01(-1.52%)
Jul 28, 2015 0.3300 0.3450 0.3300 0.3300 26,671 -0.01(-1.49%)
Jul 27, 2015 0.3400 0.3500 0.3300 0.3350 150,606 -0.01(-2.90%)
Jul 24, 2015 0.3500 0.3700 0.3300 0.3450 189,800 -0.01(-1.43%)
Jul 23, 2015 0.3650 0.3700 0.3500 0.3500 115,792 -0.02(-4.11%)
Jul 22, 2015 0.3700 0.3850 0.3650 0.3650 138,700 -0.02(-5.19%)
Jul 21, 2015 0.3900 0.3900 0.3850 0.3850 21,558 -0.01(-1.28%)
Jul 20, 2015 0.3800 0.3900 0.3800 0.3900 88,829 +0.00(+0.00%)
Jul 17, 2015 0.3800 0.3900 0.3750 0.3900 39,575 +0.02(+4.00%)
Jul 16, 2015 0.3800 0.4000 0.3700 0.3750 96,803 +0.02(+4.17%)
Jul 15, 2015 0.3600 0.3950 0.3600 0.3600 99,587 +0.01(+1.41%)
Jul 14, 2015 0.3550 0.3650 0.3500 0.3550 134,776 -0.02(-4.05%)
Jul 13, 2015 0.3750 0.3800 0.3700 0.3700 24,850 +0.00(+0.00%)
Jul 10, 2015 0.3800 0.3900 0.3700 0.3700 61,450 +0.01(+2.78%)
Jul 09, 2015 0.3550 0.3800 0.3550 0.3600 21,460 -0.02(-5.26%)
Jul 08, 2015 0.3650 0.3850 0.3650 0.3800 162,500 +0.02(+5.56%)
Jul 07, 2015 0.3700 0.3850 0.3600 0.3600 175,218 -0.02(-5.26%)
Jul 06, 2015 0.3900 0.3900 0.3800 0.3800 44,200 +0.00(+0.00%)
Jul 03, 2015 0.3900 0.3900 0.3800 0.3800 52,190 -0.02(-3.80%)
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.