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 (%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2019 0.2300 0.2400 0.2250 0.2300 75,050 +0.00(+0.00%)
Jun 26, 2019 0.2500 0.2500 0.2300 0.2300 41,400 -0.01(-6.12%)
Jun 25, 2019 0.2500 0.2500 0.2400 0.2450 98,159 -0.02(-5.77%)
Jun 24, 2019 0.2600 0.2600 0.2500 0.2600 43,909 +0.01(+4.00%)
Jun 21, 2019 0.2600 0.2600 0.2400 0.2500 169,535 -0.02(-5.66%)
Jun 20, 2019 0.2650 0.2650 0.2550 0.2650 199,842 +0.00(+0.00%)
Jun 19, 2019 0.2750 0.2750 0.2600 0.2650 92,959 -0.01(-1.85%)
Jun 18, 2019 0.2500 0.2800 0.2500 0.2700 391,075 +0.02(+5.88%)
Jun 17, 2019 0.2400 0.2550 0.2400 0.2550 52,523 +0.02(+6.25%)
Jun 14, 2019 0.2500 0.2500 0.2300 0.2400 130,643 -0.01(-4.00%)
Jun 13, 2019 0.2250 0.2500 0.2100 0.2500 288,900 +0.02(+11.11%)
Jun 12, 2019 0.2300 0.2350 0.2250 0.2250 124,405 -0.01(-6.25%)
Jun 11, 2019 0.2500 0.2500 0.2300 0.2400 242,419 -0.02(-5.88%)
Jun 10, 2019 0.2550 0.2650 0.2400 0.2550 489,210 -0.01(-1.92%)
Jun 07, 2019 0.2300 0.2700 0.2300 0.2600 672,695 +0.05(+23.81%)
Jun 06, 2019 0.1850 0.2250 0.1800 0.2100 380,337 +0.02(+13.51%)
Jun 05, 2019 0.2000 0.2000 0.1800 0.1850 355,730 -0.01(-5.13%)
Jun 04, 2019 0.2600 0.2600 0.1900 0.1950 1,267,364 -0.06(-23.53%)
Jun 03, 2019 0.2750 0.2900 0.2550 0.2550 1,071,978 -0.02(-5.56%)
May 31, 2019 0.2500 0.2950 0.2500 0.2700 1,496,094 +0.01(+3.85%)
May 30, 2019 0.2550 0.3350 0.2450 0.2600 5,241,160 +0.03(+13.04%)
May 29, 2019 0.1750 0.2400 0.1750 0.2300 2,441,316 +0.08(+48.39%)
May 28, 2019 0.1500 0.1600 0.1400 0.1550 191,900 +0.00(+0.00%)
May 27, 2019 0.1650 0.1650 0.1550 0.1550 36,800 -0.01(-3.13%)
May 24, 2019 0.1550 0.1650 0.1500 0.1600 76,751 +0.02(+10.34%)
May 23, 2019 0.1550 0.1550 0.1450 0.1450 99,507 -0.02(-9.38%)
May 22, 2019 0.1600 0.1600 0.1450 0.1600 268,250 +0.00(+0.00%)
May 21, 2019 0.1300 0.1700 0.1300 0.1600 2,393,199 +0.03(+23.08%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 16, 2019 0.1200 0.1250 0.1200 0.1250 12,500 +0.01(+4.17%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 20,669 -0.01(-4.00%)
May 14, 2019 0.1250 0.1300 0.1250 0.1250 153,400 -0.01(-3.85%)
May 13, 2019 0.1250 0.1300 0.1200 0.1300 35,280 +0.01(+4.00%)
May 10, 2019 0.1100 0.1300 0.1100 0.1250 202,485 +0.00(+0.00%)
May 09, 2019 0.1200 0.1250 0.1200 0.1250 49,499 +0.00(+0.00%)
May 08, 2019 0.1200 0.1300 0.1200 0.1250 28,076 +0.01(+8.70%)
May 07, 2019 0.1150 0.1200 0.1150 0.1150 27,500 +0.00(+0.00%)
May 06, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
May 03, 2019 0.1150 0.1200 0.1150 0.1200 19,000 +0.00(+4.35%)
May 02, 2019 0.1150 0.1200 0.1150 0.1150 33,500 +0.00(+0.00%)
May 01, 2019 0.1100 0.1150 0.1100 0.1150 41,432 +0.01(+9.52%)
Apr 30, 2019 0.1050 0.1150 0.1050 0.1050 100,900 -0.01(-4.55%)
Apr 29, 2019 0.1100 0.1100 0.1100 0.1100 2,100 -0.01(-4.35%)
Apr 26, 2019 0.1050 0.1150 0.1050 0.1150 98,999 +0.01(+4.55%)
Apr 25, 2019 0.1100 0.1100 0.1050 0.1100 8,500 +0.01(+4.76%)
Apr 24, 2019 0.1100 0.1100 0.1050 0.1050 113,000 -0.01(-8.70%)
Apr 23, 2019 0.1100 0.1150 0.1050 0.1150 30,000 +0.01(+4.55%)
Apr 22, 2019 0.1100 0.1150 0.1050 0.1100 51,050 +0.00(+0.00%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1100 0.1100 39,050 -0.01(-4.35%)
Apr 16, 2019 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Apr 15, 2019 0.1150 0.1150 0.1100 0.1100 32,270 -0.01(-4.35%)
Apr 12, 2019 0.1200 0.1200 0.1150 0.1150 77,500 -0.00(-4.17%)
Apr 11, 2019 0.1150 0.1200 0.1150 0.1200 65,500 +0.01(+9.09%)
Apr 10, 2019 0.1100 0.1150 0.1100 0.1100 118,500 +0.00(+0.00%)
Apr 09, 2019 0.1050 0.1100 0.1050 0.1100 38,500 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1100 51,600 +0.01(+10.00%)
Apr 04, 2019 0.1050 0.1050 0.1000 0.1000 107,500 -0.00(-4.76%)
Apr 03, 2019 0.1050 0.1050 0.1000 0.1050 27,000 -0.01(-4.55%)
Apr 02, 2019 0.1100 0.1100 0.1000 0.1100 73,000 +0.00(+0.00%)
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.