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

Ucore Rare Metals (TSV: UCU )

0.6900 -0.0300 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2016 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Jun 29, 2016 0.3650 0.3950 0.3650 0.3900 97,600 +0.02(+5.41%)
Jun 28, 2016 0.3800 0.3800 0.3550 0.3700 146,800 +0.00(+0.00%)
Jun 27, 2016 0.4100 0.4100 0.3550 0.3700 566,158 -0.04(-8.64%)
Jun 24, 2016 0.4050 0.4150 0.3900 0.4050 104,380 -0.00(-1.22%)
Jun 23, 2016 0.4150 0.4150 0.4100 0.4100 9,060 +0.00(+0.00%)
Jun 22, 2016 0.4200 0.4200 0.4050 0.4100 136,075 -0.01(-2.38%)
Jun 21, 2016 0.4200 0.4300 0.4200 0.4200 66,743 +0.00(+0.00%)
Jun 20, 2016 0.4100 0.4300 0.4100 0.4200 165,980 +0.00(+0.00%)
Jun 17, 2016 0.4150 0.4200 0.4100 0.4200 62,500 +0.01(+2.44%)
Jun 16, 2016 0.4300 0.4300 0.4100 0.4100 132,912 -0.02(-4.65%)
Jun 15, 2016 0.4150 0.4300 0.4100 0.4300 111,033 +0.01(+2.38%)
Jun 14, 2016 0.4100 0.4250 0.4100 0.4200 69,730 +0.01(+1.20%)
Jun 13, 2016 0.4200 0.4250 0.3950 0.4150 107,550 -0.01(-1.19%)
Jun 10, 2016 0.4350 0.4350 0.4150 0.4200 115,000 +0.00(+0.00%)
Jun 09, 2016 0.4200 0.4400 0.4200 0.4200 108,300 +0.00(+0.00%)
Jun 08, 2016 0.4350 0.4400 0.4100 0.4200 262,931 -0.02(-4.55%)
Jun 07, 2016 0.4200 0.4450 0.4150 0.4400 523,197 +0.03(+7.32%)
Jun 06, 2016 0.4100 0.4200 0.3800 0.4100 116,456 -0.01(-2.38%)
Jun 03, 2016 0.4100 0.4200 0.4000 0.4200 123,145 +0.01(+1.20%)
Jun 02, 2016 0.4000 0.4150 0.4000 0.4150 144,950 +0.01(+3.75%)
Jun 01, 2016 0.4050 0.4100 0.3900 0.4000 112,285 +0.00(+0.00%)
May 31, 2016 0.3900 0.4050 0.3850 0.4000 145,000 +0.01(+1.27%)
May 30, 2016 0.3750 0.4000 0.3700 0.3950 110,350 +0.02(+3.95%)
May 27, 2016 0.3800 0.3800 0.3700 0.3800 144,000 +0.00(+0.00%)
May 26, 2016 0.3900 0.3900 0.3750 0.3800 78,400 +0.00(+0.00%)
May 25, 2016 0.3900 0.3900 0.3800 0.3800 124,267 -0.01(-2.56%)
May 24, 2016 0.3800 0.4050 0.3700 0.3900 840,000 +0.04(+9.86%)
May 20, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 19, 2016 0.3500 0.3600 0.3450 0.3550 56,300 +0.01(+1.43%)
May 18, 2016 0.3550 0.3600 0.3450 0.3500 97,792 +0.00(+0.00%)
May 17, 2016 0.3500 0.3600 0.3400 0.3500 127,824 +0.00(+0.00%)
May 16, 2016 0.3600 0.3600 0.3450 0.3500 165,157 -0.01(-2.78%)
May 13, 2016 0.3750 0.3750 0.3550 0.3600 153,330 -0.02(-4.00%)
May 12, 2016 0.4050 0.4100 0.3750 0.3750 274,586 -0.03(-6.25%)
May 11, 2016 0.4000 0.4000 0.3800 0.4000 300,546 -0.01(-2.44%)
May 10, 2016 0.3950 0.4200 0.3950 0.4100 469,550 +0.01(+2.50%)
May 09, 2016 0.3800 0.4150 0.3750 0.4000 600,216 +0.02(+3.90%)
May 06, 2016 0.3700 0.3900 0.3700 0.3850 105,570 +0.01(+2.67%)
May 05, 2016 0.3600 0.3750 0.3450 0.3750 60,625 +0.02(+5.63%)
May 04, 2016 0.3500 0.3550 0.3450 0.3550 53,700 +0.01(+1.43%)
May 03, 2016 0.3300 0.3500 0.3250 0.3500 105,920 +0.02(+6.06%)
May 02, 2016 0.3500 0.3500 0.3250 0.3300 201,083 -0.01(-2.94%)
Apr 29, 2016 0.3500 0.3500 0.3300 0.3400 158,913 +0.00(+0.00%)
Apr 28, 2016 0.3550 0.3550 0.3350 0.3400 198,520 -0.01(-4.23%)
Apr 27, 2016 0.3650 0.3650 0.3550 0.3550 55,000 -0.01(-1.39%)
Apr 26, 2016 0.3500 0.3700 0.3400 0.3600 349,552 +0.01(+2.86%)
Apr 25, 2016 0.3550 0.3550 0.3500 0.3500 65,500 -0.01(-1.41%)
Apr 22, 2016 0.3500 0.3550 0.3400 0.3550 130,635 +0.01(+2.90%)
Apr 21, 2016 0.3400 0.3500 0.3400 0.3450 98,250 +0.00(+0.00%)
Apr 20, 2016 0.3450 0.3500 0.3400 0.3450 85,850 -0.01(-1.43%)
Apr 19, 2016 0.3550 0.3600 0.3400 0.3500 114,288 +0.00(+0.00%)
Apr 18, 2016 0.3350 0.3600 0.3300 0.3500 150,500 +0.02(+6.06%)
Apr 15, 2016 0.3400 0.3400 0.3250 0.3300 40,700 -0.01(-2.94%)
Apr 14, 2016 0.3550 0.3550 0.3200 0.3400 339,200 -0.01(-2.86%)
Apr 13, 2016 0.3600 0.3850 0.3500 0.3500 142,755 -0.01(-2.78%)
Apr 12, 2016 0.3350 0.3800 0.3300 0.3600 274,290 +0.02(+7.46%)
Apr 11, 2016 0.3350 0.3400 0.3300 0.3350 114,000 -0.01(-1.47%)
Apr 08, 2016 0.3400 0.3400 0.3400 0.3400 9,000 +0.01(+3.03%)
Apr 07, 2016 0.3400 0.3450 0.3300 0.3300 49,550 +0.00(+0.00%)
Apr 06, 2016 0.3600 0.3600 0.3250 0.3300 195,100 -0.03(-8.33%)
Apr 05, 2016 0.3450 0.3700 0.3450 0.3600 133,583 +0.02(+4.35%)
Apr 04, 2016 0.3400 0.3450 0.3350 0.3450 33,200 +0.00(+1.47%)
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.