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

Ucore Rare Metals (TSV: UCU )

0.6700 +0.0400 (+6.35%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 26, 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 (%)
Jan 30, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 29, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jan 28, 2019 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 25, 2019 0.1350 0.1400 0.1300 0.1300 85,016 -0.01(-7.14%)
Jan 24, 2019 0.1400 0.1400 0.1350 0.1400 52,500 +0.01(+7.69%)
Jan 23, 2019 0.1400 0.1400 0.1300 0.1300 30,604 -0.01(-7.14%)
Jan 22, 2019 0.1300 0.1400 0.1300 0.1400 56,142 +0.02(+12.00%)
Jan 21, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jan 18, 2019 0.1250 0.1300 0.1250 0.1250 7,350 -0.01(-3.85%)
Jan 17, 2019 0.1300 0.1300 0.1300 0.1300 4,400 +0.01(+4.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1350 0.1250 0.1250 45,800 -0.02(-10.71%)
Jan 14, 2019 0.1350 0.1400 0.1300 0.1400 10,000 +0.01(+3.70%)
Jan 11, 2019 0.1400 0.1400 0.1350 0.1350 27,900 -0.01(-3.57%)
Jan 10, 2019 0.1350 0.1400 0.1350 0.1400 41,115 +0.01(+7.69%)
Jan 09, 2019 0.1300 0.1300 0.1300 0.1300 8,750 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1300 0.1200 0.1300 31,500 +0.00(+0.00%)
Jan 07, 2019 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1300 0.1250 0.1300 16,000 +0.01(+8.33%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jan 02, 2019 0.1150 0.1200 0.1100 0.1200 58,200 +0.00(+4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 28, 2018 0.1250 0.1300 0.1150 0.1200 80,000 -0.01(-4.00%)
Dec 27, 2018 0.1200 0.1250 0.1200 0.1250 17,400 -0.01(-3.85%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 21, 2018 0.1300 0.1300 0.1100 0.1200 212,000 -0.02(-11.11%)
Dec 20, 2018 0.1200 0.1350 0.1200 0.1350 73,500 +0.01(+8.00%)
Dec 19, 2018 0.1300 0.1350 0.1150 0.1250 59,660 -0.01(-3.85%)
Dec 18, 2018 0.1300 0.1350 0.1300 0.1300 69,510 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1450 0.1300 0.1300 176,300 -0.01(-7.14%)
Dec 14, 2018 0.1500 0.1600 0.1400 0.1400 29,001 -0.01(-6.67%)
Dec 13, 2018 0.1500 0.1550 0.1500 0.1500 9,900 +0.01(+3.45%)
Dec 12, 2018 0.1450 0.1550 0.1400 0.1450 53,500 +0.00(+0.00%)
Dec 11, 2018 0.1400 0.1450 0.1250 0.1450 131,000 +0.00(+3.57%)
Dec 10, 2018 0.1650 0.1650 0.1300 0.1400 125,488 -0.02(-12.50%)
Dec 07, 2018 0.1600 0.1650 0.1500 0.1600 114,103 +0.00(+0.00%)
Dec 06, 2018 0.1350 0.1600 0.1350 0.1600 145,590 +0.04(+28.00%)
Dec 05, 2018 0.1300 0.1300 0.1250 0.1250 8,500 -0.01(-3.85%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 176,127 +0.01(+13.04%)
Dec 03, 2018 0.1150 0.1200 0.1150 0.1150 150,500 -0.00(-4.17%)
Nov 30, 2018 0.1300 0.1350 0.1150 0.1200 668,993 -0.01(-7.69%)
Nov 29, 2018 0.1450 0.1500 0.1300 0.1300 288,275 -0.01(-10.34%)
Nov 28, 2018 0.1550 0.1550 0.1400 0.1450 217,200 -0.01(-6.45%)
Nov 27, 2018 0.1600 0.1650 0.1500 0.1550 95,000 -0.01(-3.13%)
Nov 26, 2018 0.1650 0.1650 0.1500 0.1600 103,381 +0.00(+0.00%)
Nov 23, 2018 0.1650 0.1700 0.1600 0.1600 45,000 +0.00(+0.00%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-3.03%)
Nov 21, 2018 0.1600 0.1650 0.1600 0.1650 93,500 +0.01(+3.13%)
Nov 20, 2018 0.1650 0.1650 0.1600 0.1600 126,300 -0.01(-5.88%)
Nov 19, 2018 0.1650 0.1700 0.1650 0.1700 25,988 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1750 0.1700 0.1700 167,000 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1750 0.1700 0.1700 15,000 -0.00(-2.86%)
Nov 14, 2018 0.1750 0.1750 0.1700 0.1750 18,500 +0.00(+2.94%)
Nov 13, 2018 0.1750 0.1750 0.1700 0.1700 29,500 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.1900 0.1700 0.1700 147,000 -0.02(-12.82%)
Nov 09, 2018 0.1950 0.1950 0.1850 0.1950 67,500 +0.01(+2.63%)
Nov 08, 2018 0.1900 0.2000 0.1900 0.1900 321,683 -0.01(-2.56%)
Nov 07, 2018 0.1750 0.2000 0.1750 0.1950 246,557 +0.02(+8.33%)
Nov 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 02, 2018 0.1750 0.1750 0.1650 0.1650 28,979 -0.01(-5.71%)
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.