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

Ucore Rare Metals (TSV: UCU )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 31, 2017 0.2750 0.2850 0.2750 0.2850 270,450 +0.01(+3.64%)
Jul 28, 2017 0.2800 0.2800 0.2750 0.2750 31,300 -0.01(-1.79%)
Jul 27, 2017 0.2800 0.2800 0.2750 0.2800 23,250 +0.00(+0.00%)
Jul 26, 2017 0.2750 0.2850 0.2700 0.2800 66,500 +0.01(+3.70%)
Jul 25, 2017 0.2850 0.2900 0.2700 0.2700 166,135 -0.01(-3.57%)
Jul 24, 2017 0.2850 0.2900 0.2800 0.2800 16,100 -0.00(-1.75%)
Jul 21, 2017 0.2900 0.2900 0.2800 0.2850 69,500 -0.01(-1.72%)
Jul 20, 2017 0.2950 0.2950 0.2900 0.2900 118,339 -0.01(-1.69%)
Jul 19, 2017 0.2900 0.2950 0.2900 0.2950 22,506 +0.00(+0.00%)
Jul 18, 2017 0.2950 0.2950 0.2850 0.2950 25,594 +0.00(+0.00%)
Jul 17, 2017 0.2900 0.2950 0.2900 0.2950 21,500 -0.01(-1.67%)
Jul 14, 2017 0.2950 0.3000 0.2850 0.3000 64,000 +0.00(+0.00%)
Jul 13, 2017 0.3000 0.3000 0.2850 0.3000 40,500 +0.01(+1.69%)
Jul 12, 2017 0.2950 0.3000 0.2900 0.2950 47,651 -0.01(-1.67%)
Jul 11, 2017 0.2950 0.3000 0.2900 0.3000 47,800 +0.01(+3.45%)
Jul 10, 2017 0.2900 0.2900 0.2900 0.2900 51,323 -0.01(-1.69%)
Jul 07, 2017 0.3000 0.3000 0.2850 0.2950 152,850 -0.02(-4.84%)
Jul 06, 2017 0.2950 0.3100 0.2950 0.3100 317,683 +0.00(+0.00%)
Jul 05, 2017 0.3100 0.3200 0.3050 0.3100 100,652 +0.01(+3.33%)
Jul 04, 2017 0.3200 0.3200 0.3000 0.3000 103,924 -0.02(-4.76%)
Jul 03, 2017 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2017 0.2950 0.3150 0.2950 0.3150 361,815 +0.02(+5.00%)
Jun 29, 2017 0.2850 0.3000 0.2750 0.3000 230,317 +0.01(+3.45%)
Jun 28, 2017 0.2950 0.2950 0.2800 0.2900 60,240 -0.01(-1.69%)
Jun 27, 2017 0.2900 0.3050 0.2900 0.2950 76,638 +0.01(+5.36%)
Jun 26, 2017 0.2850 0.2900 0.2800 0.2800 123,208 +0.00(+0.00%)
Jun 23, 2017 0.2950 0.2950 0.2800 0.2800 71,400 -0.01(-3.45%)
Jun 22, 2017 0.2950 0.2950 0.2750 0.2900 34,050 -0.01(-1.69%)
Jun 21, 2017 0.2950 0.2950 0.2900 0.2950 72,500 +0.00(+0.00%)
Jun 20, 2017 0.2850 0.2950 0.2850 0.2950 111,400 +0.01(+5.36%)
Jun 19, 2017 0.2800 0.2800 0.2700 0.2800 27,500 +0.00(+0.00%)
Jun 16, 2017 0.2800 0.2800 0.2700 0.2800 35,040 +0.00(+0.00%)
Jun 15, 2017 0.2800 0.2800 0.2800 0.2800 10,945 -0.00(-1.75%)
Jun 14, 2017 0.2850 0.2850 0.2800 0.2850 55,300 +0.00(+0.00%)
Jun 13, 2017 0.2800 0.2850 0.2800 0.2850 52,225 +0.00(+1.79%)
Jun 12, 2017 0.2750 0.2850 0.2750 0.2800 248,500 +0.01(+1.82%)
Jun 09, 2017 0.2800 0.2800 0.2700 0.2750 161,000 +0.00(+0.00%)
Jun 08, 2017 0.2800 0.2800 0.2750 0.2750 31,500 -0.01(-1.79%)
Jun 07, 2017 0.2750 0.2800 0.2700 0.2800 85,181 +0.01(+1.82%)
Jun 06, 2017 0.2750 0.2750 0.2700 0.2750 83,500 +0.00(+0.00%)
Jun 05, 2017 0.2650 0.2750 0.2550 0.2750 100,162 +0.03(+12.24%)
Jun 02, 2017 0.2700 0.2700 0.2450 0.2450 203,650 -0.03(-9.26%)
Jun 01, 2017 0.2750 0.2750 0.2600 0.2700 118,212 +0.00(+0.00%)
May 31, 2017 0.2800 0.2850 0.2650 0.2700 107,000 -0.01(-5.26%)
May 30, 2017 0.2800 0.2850 0.2750 0.2850 127,725 +0.00(+1.79%)
May 29, 2017 0.2800 0.2800 0.2800 0.2800 19,000 +0.00(+0.00%)
May 26, 2017 0.2800 0.2800 0.2750 0.2800 125,388 +0.01(+1.82%)
May 25, 2017 0.2600 0.2750 0.2450 0.2750 565,210 +0.02(+5.77%)
May 24, 2017 0.2700 0.2700 0.2600 0.2600 153,085 -0.01(-1.89%)
May 23, 2017 0.2750 0.2750 0.2600 0.2650 93,000 -0.02(-5.36%)
May 19, 2017 0.2600 0.2800 0.2600 0.2800 51,529 +0.02(+5.66%)
May 18, 2017 0.2700 0.2700 0.2600 0.2650 56,500 -0.01(-1.85%)
May 17, 2017 0.2850 0.2850 0.2550 0.2700 187,460 -0.01(-3.57%)
May 16, 2017 0.2850 0.2900 0.2750 0.2800 53,177 -0.00(-1.75%)
May 15, 2017 0.2750 0.2900 0.2750 0.2850 102,700 +0.01(+3.64%)
May 12, 2017 0.2700 0.2800 0.2650 0.2750 44,000 +0.00(+0.00%)
May 11, 2017 0.2700 0.2750 0.2650 0.2750 50,650 +0.00(+0.00%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 105,500 +0.01(+1.85%)
May 09, 2017 0.2700 0.2750 0.2700 0.2700 38,660 -0.01(-1.82%)
May 08, 2017 0.2750 0.2800 0.2700 0.2750 93,412 +0.01(+1.85%)
May 05, 2017 0.2750 0.2800 0.2700 0.2700 69,000 -0.01(-1.82%)
May 04, 2017 0.2950 0.2950 0.2750 0.2750 150,940 -0.01(-5.17%)
May 03, 2017 0.2800 0.3100 0.2750 0.2900 211,706 +0.01(+5.45%)
May 02, 2017 0.2750 0.2800 0.2700 0.2750 217,250 -0.01(-1.79%)
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.