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

Ucore Rare Metals (TSV: UCU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 0.2650 0.2650 0.2650 0.2650 17,000 +0.00(+0.00%)
Aug 30, 2017 0.2550 0.2700 0.2500 0.2650 105,750 +0.00(+0.00%)
Aug 29, 2017 0.2650 0.2650 0.2500 0.2650 42,675 +0.00(+0.00%)
Aug 28, 2017 0.2350 0.2700 0.2350 0.2650 317,800 +0.03(+10.42%)
Aug 25, 2017 0.2400 0.2450 0.2200 0.2400 333,655 +0.01(+2.13%)
Aug 24, 2017 0.2600 0.2650 0.2500 0.2350 332,688 -0.03(-9.62%)
Aug 23, 2017 0.2600 0.2650 0.2600 0.2600 111,000 +0.00(+0.00%)
Aug 22, 2017 0.2600 0.2600 0.2550 0.2600 32,000 +0.01(+1.96%)
Aug 21, 2017 0.2650 0.2700 0.2550 0.2550 74,100 -0.01(-3.77%)
Aug 18, 2017 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Aug 17, 2017 0.2700 0.2700 0.2600 0.2700 24,000 +0.01(+1.89%)
Aug 16, 2017 0.2650 0.2650 0.2600 0.2650 70,735 +0.00(+0.00%)
Aug 15, 2017 0.2650 0.2650 0.2600 0.2650 49,400 +0.01(+1.92%)
Aug 14, 2017 0.2600 0.2600 0.2600 0.2600 12,175 +0.01(+1.96%)
Aug 11, 2017 0.2700 0.2700 0.2550 0.2550 176,285 -0.02(-5.56%)
Aug 10, 2017 0.2700 0.2700 0.2650 0.2700 60,175 +0.00(+0.00%)
Aug 09, 2017 0.2750 0.2750 0.2650 0.2700 162,600 -0.01(-1.82%)
Aug 08, 2017 0.2800 0.2800 0.2750 0.2750 37,755 -0.01(-1.79%)
Aug 04, 2017 0.2800 0.2800 0.2700 0.2800 155,208 +0.00(+0.00%)
Aug 03, 2017 0.2800 0.2800 0.2750 0.2800 163,016 +0.01(+1.82%)
Aug 02, 2017 0.2800 0.2800 0.2800 0.2750 24,500 +0.00(+0.00%)
Aug 01, 2017 0.2800 0.2800 0.2750 0.2750 55,400 -0.01(-3.51%)
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%)
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.