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

Ucore Rare Metals (TSV: UCU )

0.7000 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Feb 28, 2018 0.1950 0.1950 0.1850 0.1900 32,700 +0.00(+0.00%)
Feb 27, 2018 0.1950 0.1950 0.1850 0.1900 75,505 -0.01(-2.56%)
Feb 26, 2018 0.1900 0.1950 0.1900 0.1950 72,733 +0.01(+2.63%)
Feb 23, 2018 0.1850 0.1900 0.1800 0.1900 153,900 +0.00(+0.00%)
Feb 22, 2018 0.1850 0.1900 0.1850 0.1900 35,500 +0.00(+0.00%)
Feb 21, 2018 0.1850 0.1900 0.1800 0.1900 46,980 +0.01(+2.70%)
Feb 20, 2018 0.1900 0.1900 0.1850 0.1850 93,569 -0.01(-5.13%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 15, 2018 0.1950 0.2000 0.1950 0.2000 39,900 +0.01(+5.26%)
Feb 14, 2018 0.1950 0.1950 0.1850 0.1900 16,208 +0.00(+0.00%)
Feb 13, 2018 0.1900 0.1950 0.1850 0.1900 87,500 +0.00(+0.00%)
Feb 12, 2018 0.1850 0.1900 0.1850 0.1900 42,400 +0.01(+2.70%)
Feb 09, 2018 0.1800 0.1950 0.1800 0.1850 203,050 +0.00(+0.00%)
Feb 08, 2018 0.2000 0.2000 0.1850 0.1850 72,040 +0.00(+0.00%)
Feb 07, 2018 0.1900 0.1850 0.1850 74,175 -0.01(-2.63%)
Feb 06, 2018 0.1850 0.1950 0.1850 0.1900 68,770 +0.01(+5.56%)
Feb 05, 2018 0.1900 0.1900 0.1750 0.1800 117,500 -0.01(-5.26%)
Feb 02, 2018 0.2050 0.2050 0.1750 0.1900 424,940 -0.01(-7.32%)
Feb 01, 2018 0.2050 0.2050 0.2000 0.2050 78,100 +0.00(+2.50%)
Jan 31, 2018 0.2050 0.2100 0.2000 0.2000 227,800 -0.01(-4.76%)
Jan 30, 2018 0.2100 0.1950 0.2100 49,500 +0.01(+7.69%)
Jan 29, 2018 0.1950 0.2100 0.1900 0.1950 162,779 -0.01(-2.50%)
Jan 26, 2018 0.1950 0.2000 0.1950 0.2000 75,000 +0.00(+0.00%)
Jan 25, 2018 0.1950 0.2000 0.1950 0.2000 135,600 +0.01(+5.26%)
Jan 24, 2018 0.1850 0.2100 0.1850 0.1900 882,419 +0.01(+2.70%)
Jan 23, 2018 0.2150 0.2200 0.1850 0.1850 576,937 -0.04(-15.91%)
Jan 22, 2018 0.2200 0.2250 0.2150 0.2200 66,700 -0.01(-2.22%)
Jan 19, 2018 0.2250 0.2250 0.2200 0.2250 70,053 +0.00(+0.00%)
Jan 18, 2018 0.2250 0.2300 0.2200 0.2250 127,845 +0.00(+0.00%)
Jan 17, 2018 0.2350 0.2350 0.2250 0.2250 108,000 -0.01(-4.26%)
Jan 16, 2018 0.2350 0.2400 0.2300 0.2350 59,300 -0.01(-2.08%)
Jan 15, 2018 0.2350 0.2400 0.2350 0.2400 86,600 +0.00(+0.00%)
Jan 12, 2018 0.2450 0.2450 0.2350 0.2400 153,182 +0.01(+2.13%)
Jan 11, 2018 0.2350 0.2350 0.2350 0.2350 55,610 +0.00(+0.00%)
Jan 10, 2018 0.2300 0.2450 0.2300 0.2350 204,701 +0.00(+0.00%)
Jan 09, 2018 0.2400 0.2400 0.2300 0.2350 213,567 -0.01(-4.08%)
Jan 08, 2018 0.2500 0.2500 0.2400 0.2450 59,050 -0.01(-2.00%)
Jan 05, 2018 0.2500 0.2500 0.2500 0.2500 27,541 +0.01(+2.04%)
Jan 04, 2018 0.2500 0.2600 0.2400 0.2450 369,488 -0.01(-3.92%)
Jan 03, 2018 0.2450 0.2550 0.2400 0.2550 112,700 +0.01(+4.08%)
Jan 02, 2018 0.2500 0.2600 0.2450 0.2450 126,643 +0.01(+2.08%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2017 0.2400 0.2450 0.2350 0.2400 134,100 -0.01(-2.04%)
Dec 27, 2017 0.2450 0.2450 0.2400 0.2450 170,220 +0.01(+2.08%)
Dec 22, 2017 0.2450 0.2450 0.2400 0.2400 372,910 +0.00(+0.00%)
Dec 21, 2017 0.2400 0.2450 0.2400 0.2400 190,545 +0.00(+0.00%)
Dec 20, 2017 0.2450 0.2450 0.2400 0.2400 65,000 +0.00(+0.00%)
Dec 19, 2017 0.2400 0.2400 0.2350 0.2400 47,840 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2350 0.2450 167,200 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.2450 0.2400 0.2450 17,750 +0.01(+2.08%)
Dec 14, 2017 0.2400 0.2450 0.2350 0.2400 173,240 -0.01(-4.00%)
Dec 13, 2017 0.2450 0.2500 0.2450 0.2500 108,000 +0.01(+2.04%)
Dec 12, 2017 0.2450 0.2500 0.2400 0.2450 52,985 -0.01(-2.00%)
Dec 11, 2017 0.2550 0.2600 0.2450 0.2500 86,000 +0.00(+0.00%)
Dec 08, 2017 0.2400 0.2500 0.2400 0.2500 48,810 +0.01(+4.17%)
Dec 07, 2017 0.2500 0.2500 0.2300 0.2400 224,500 -0.01(-2.04%)
Dec 06, 2017 0.2450 0.2450 0.2400 0.2450 5,100 +0.00(+0.00%)
Dec 05, 2017 0.2550 0.2550 0.2350 0.2450 307,759 -0.01(-2.00%)
Dec 04, 2017 0.2600 0.2600 0.2500 0.2500 95,985 -0.01(-1.96%)
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.