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

Ucore Rare Metals (TSV: UCU )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 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, 2016 0.3600 0.3600 0.3550 0.3550 72,000 +0.00(+0.00%)
Sep 29, 2016 0.3550 0.3600 0.3400 0.3550 54,000 +0.00(+0.00%)
Sep 28, 2016 0.3700 0.3800 0.3550 0.3550 158,637 -0.02(-4.05%)
Sep 27, 2016 0.3600 0.3850 0.3600 0.3700 481,574 +0.01(+2.78%)
Sep 26, 2016 0.3250 0.3600 0.3150 0.3600 299,260 +0.03(+10.77%)
Sep 23, 2016 0.3100 0.3450 0.3100 0.3250 368,644 +0.02(+6.56%)
Sep 22, 2016 0.3100 0.3250 0.3050 0.3050 177,261 +0.00(+0.00%)
Sep 21, 2016 0.3100 0.3100 0.3050 0.3050 196,950 +0.00(+0.00%)
Sep 20, 2016 0.3300 0.3300 0.3050 0.3050 644,460 -0.03(-7.58%)
Sep 19, 2016 0.3550 0.3550 0.3300 0.3300 31,500 -0.01(-2.94%)
Sep 16, 2016 0.3350 0.3400 0.3300 0.3400 91,358 +0.01(+1.49%)
Sep 15, 2016 0.3550 0.3550 0.3300 0.3350 170,130 -0.01(-2.90%)
Sep 14, 2016 0.3450 0.3450 0.3450 0.3450 76,100 -0.01(-1.43%)
Sep 13, 2016 0.3650 0.3650 0.3500 0.3500 86,900 -0.01(-2.78%)
Sep 12, 2016 0.3550 0.3650 0.3550 0.3600 70,720 +0.01(+2.86%)
Sep 09, 2016 0.3450 0.3500 0.3450 0.3500 21,000 +0.01(+1.45%)
Sep 08, 2016 0.3450 0.3600 0.3450 0.3450 136,640 +0.00(+0.00%)
Sep 07, 2016 0.3600 0.3600 0.3450 0.3450 148,600 -0.02(-4.17%)
Sep 06, 2016 0.3750 0.3750 0.3600 0.3600 34,840 -0.01(-2.70%)
Sep 02, 2016 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 01, 2016 0.3750 0.3800 0.3700 0.3750 56,150 +0.00(+0.00%)
Aug 31, 2016 0.3800 0.3850 0.3750 0.3750 56,500 +0.00(+0.00%)
Aug 30, 2016 0.3750 0.3900 0.3750 0.3750 40,466 +0.01(+1.35%)
Aug 29, 2016 0.3800 0.3850 0.3700 0.3700 36,000 -0.01(-1.33%)
Aug 26, 2016 0.3650 0.3850 0.3600 0.3750 119,435 +0.02(+4.17%)
Aug 25, 2016 0.3550 0.3600 0.3500 0.3600 89,000 +0.01(+1.41%)
Aug 24, 2016 0.3700 0.3700 0.3550 0.3550 219,000 -0.02(-4.05%)
Aug 23, 2016 0.3950 0.4000 0.3650 0.3700 308,305 -0.02(-3.90%)
Aug 22, 2016 0.3950 0.3950 0.3800 0.3850 42,300 -0.01(-1.28%)
Aug 19, 2016 0.3950 0.4000 0.3900 0.3900 192,485 -0.01(-1.27%)
Aug 18, 2016 0.3800 0.3950 0.3800 0.3950 72,560 +0.02(+3.95%)
Aug 17, 2016 0.3850 0.3850 0.3800 0.3800 48,500 +0.00(+0.00%)
Aug 16, 2016 0.3700 0.3800 0.3650 0.3800 278,219 +0.03(+7.04%)
Aug 15, 2016 0.3500 0.3600 0.3400 0.3550 170,398 -0.01(-1.39%)
Aug 12, 2016 0.3700 0.3700 0.3400 0.3600 199,145 -0.01(-1.37%)
Aug 11, 2016 0.3500 0.3750 0.3350 0.3650 259,314 +0.02(+4.29%)
Aug 10, 2016 0.3750 0.3800 0.3650 0.3500 707,316 -0.03(-6.67%)
Aug 09, 2016 0.3800 0.3800 0.3650 0.3750 78,290 -0.01(-2.60%)
Aug 08, 2016 0.3850 0.3900 0.3750 0.3850 55,600 -0.01(-2.53%)
Aug 05, 2016 0.3950 0.3950 0.3750 0.3950 144,739 +0.01(+2.60%)
Aug 04, 2016 0.4000 0.4000 0.3850 0.3850 129,150 -0.01(-2.53%)
Aug 03, 2016 0.4000 0.4050 0.3850 0.3950 58,500 +0.00(+0.00%)
Aug 02, 2016 0.3950 0.4000 0.3800 0.3950 135,350 -0.01(-2.47%)
Jul 29, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 28, 2016 0.4150 0.4150 0.4050 0.4050 65,585 -0.00(-1.22%)
Jul 27, 2016 0.4050 0.4100 0.4050 0.4100 58,975 +0.00(+1.23%)
Jul 26, 2016 0.4100 0.4100 0.4050 0.4050 47,850 -0.00(-1.22%)
Jul 25, 2016 0.4150 0.4150 0.4050 0.4100 143,126 -0.01(-2.38%)
Jul 22, 2016 0.4250 0.4250 0.4100 0.4200 203,045 -0.01(-2.33%)
Jul 21, 2016 0.4250 0.4300 0.4250 0.4300 136,030 -0.01(-1.15%)
Jul 20, 2016 0.4250 0.4350 0.4200 0.4350 181,100 +0.01(+2.35%)
Jul 19, 2016 0.4150 0.4250 0.4100 0.4250 325,901 +0.02(+3.66%)
Jul 18, 2016 0.4100 0.4150 0.3950 0.4100 120,300 +0.01(+3.80%)
Jul 15, 2016 0.3950 0.4000 0.3900 0.3950 49,300 -0.01(-1.25%)
Jul 14, 2016 0.4050 0.4100 0.3900 0.4000 161,290 -0.01(-3.61%)
Jul 13, 2016 0.4100 0.4150 0.4050 0.4150 113,180 +0.01(+2.47%)
Jul 12, 2016 0.4150 0.4200 0.4050 0.4050 31,633 -0.00(-1.22%)
Jul 11, 2016 0.4100 0.4250 0.4100 0.4100 107,500 +0.00(+0.00%)
Jul 08, 2016 0.4100 0.4000 0.4100 31,000 +0.00(+0.00%)
Jul 07, 2016 0.4150 0.4300 0.4150 0.4100 169,197 +0.00(+1.23%)
Jul 05, 2016 0.4000 0.4100 0.3950 0.4050 65,590 +0.01(+1.25%)
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.