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 (%)
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%)
Jul 04, 2016 0.3950 0.4000 0.3950 0.4000 64,500 -0.01(-1.23%)
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%)
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.