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

Ucore Rare Metals (TSV: UCU )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 19, 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 29, 2016 0.2550 0.2600 0.2500 0.2600 92,500 +0.01(+1.96%)
Jan 28, 2016 0.2500 0.2550 0.2450 0.2550 138,000 +0.01(+4.08%)
Jan 27, 2016 0.2550 0.2600 0.2450 0.2450 89,455 +0.00(+0.00%)
Jan 26, 2016 0.2600 0.2600 0.2450 0.2450 102,340 -0.02(-5.77%)
Jan 25, 2016 0.2600 0.2650 0.2600 0.2600 33,500 +0.02(+6.12%)
Jan 22, 2016 0.2450 0.2550 0.2450 0.2450 65,200 +0.00(+0.00%)
Jan 21, 2016 0.2500 0.2500 0.2450 0.2450 164,300 -0.02(-5.77%)
Jan 20, 2016 0.2750 0.2750 0.2600 0.2600 173,600 -0.02(-5.45%)
Jan 19, 2016 0.2700 0.2850 0.2600 0.2750 188,330 +0.00(+0.00%)
Jan 18, 2016 0.2500 0.2750 0.2500 0.2750 307,440 +0.04(+17.02%)
Jan 15, 2016 0.2350 0.2350 0.2350 0.2350 4,500 -0.01(-2.08%)
Jan 14, 2016 0.2400 0.2400 0.2400 0.2400 13,400 +0.00(+0.00%)
Jan 13, 2016 0.2350 0.2400 0.2300 0.2400 77,090 +0.01(+2.13%)
Jan 12, 2016 0.2400 0.2400 0.2350 0.2350 87,340 +0.00(+0.00%)
Jan 11, 2016 0.2400 0.2400 0.2350 0.2350 49,455 +0.00(+0.00%)
Jan 08, 2016 0.2450 0.2450 0.2300 0.2350 84,688 +0.00(+0.00%)
Jan 07, 2016 0.2500 0.2500 0.2300 0.2350 200,499 -0.02(-6.00%)
Jan 06, 2016 0.2550 0.2550 0.2350 0.2500 90,095 -0.01(-1.96%)
Jan 05, 2016 0.2450 0.2600 0.2450 0.2550 75,063 +0.02(+6.25%)
Jan 04, 2016 0.2450 0.2450 0.2400 0.2400 81,859 +0.01(+2.13%)
Dec 31, 2015 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 30, 2015 0.2550 0.2600 0.2500 0.2500 17,650 -0.01(-3.85%)
Dec 29, 2015 0.2600 0.2600 0.2550 0.2600 54,500 -0.01(-3.70%)
Dec 24, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 23, 2015 0.2600 0.2650 0.2550 0.2600 167,235 +0.02(+6.12%)
Dec 22, 2015 0.2450 0.2600 0.2450 0.2450 41,200 +0.01(+2.08%)
Dec 21, 2015 0.2550 0.2700 0.2400 0.2400 132,705 -0.03(-9.43%)
Dec 18, 2015 0.2550 0.2650 0.2400 0.2650 159,500 +0.02(+8.16%)
Dec 17, 2015 0.2500 0.2500 0.2400 0.2450 42,200 +0.00(+0.00%)
Dec 16, 2015 0.2500 0.2650 0.2400 0.2450 175,880 +0.01(+2.08%)
Dec 15, 2015 0.2450 0.2550 0.2400 0.2400 71,500 -0.01(-2.04%)
Dec 14, 2015 0.2550 0.2550 0.2400 0.2450 190,325 +0.01(+4.26%)
Dec 11, 2015 0.2300 0.2350 0.2300 0.2350 14,000 +0.00(+2.17%)
Dec 10, 2015 0.2350 0.2350 0.2300 0.2300 61,685 +0.00(+0.00%)
Dec 09, 2015 0.2300 0.2350 0.2300 0.2300 76,600 +0.00(+0.00%)
Dec 08, 2015 0.2350 0.2350 0.2300 0.2300 37,500 +0.00(+0.00%)
Dec 07, 2015 0.2350 0.2350 0.2300 0.2300 96,200 +0.00(+0.00%)
Dec 04, 2015 0.2300 0.2400 0.2300 0.2300 48,600 +0.00(+0.00%)
Dec 03, 2015 0.2400 0.2400 0.2300 0.2300 22,985 -0.01(-4.17%)
Dec 02, 2015 0.2350 0.2450 0.2350 0.2400 29,500 +0.00(+0.00%)
Dec 01, 2015 0.2550 0.2550 0.2400 0.2400 6,000 +0.01(+2.13%)
Nov 30, 2015 0.2450 0.2500 0.2350 0.2350 68,725 +0.00(+2.17%)
Nov 27, 2015 0.2400 0.2400 0.2300 0.2300 13,892 -0.01(-4.17%)
Nov 26, 2015 0.2300 0.2500 0.2300 0.2400 41,600 +0.01(+4.35%)
Nov 25, 2015 0.2550 0.2550 0.2300 0.2300 110,915 -0.01(-6.12%)
Nov 24, 2015 0.2550 0.2600 0.2400 0.2450 61,620 -0.01(-2.00%)
Nov 23, 2015 0.2600 0.2500 0.2500 45,000 +0.00(+0.00%)
Nov 20, 2015 0.2550 0.2550 0.2400 0.2500 59,288 -0.01(-1.96%)
Nov 19, 2015 0.2500 0.2550 0.2500 0.2550 21,700 +0.01(+2.00%)
Nov 18, 2015 0.2500 0.2600 0.2500 0.2500 24,655 -0.01(-1.96%)
Nov 17, 2015 0.2500 0.2550 0.2450 0.2550 44,850 +0.01(+2.00%)
Nov 16, 2015 0.2550 0.2600 0.2350 0.2500 105,645 +0.02(+6.38%)
Nov 13, 2015 0.2500 0.2500 0.2350 0.2350 44,400 -0.02(-6.00%)
Nov 12, 2015 0.2550 0.2550 0.2500 0.2500 0 -0.01(-1.96%)
Nov 11, 2015 0.2600 0.2600 0.2550 0.2550 7,000 -0.01(-1.92%)
Nov 10, 2015 0.2550 0.2600 0.2550 0.2600 57,300 +0.01(+4.00%)
Nov 09, 2015 0.2550 0.2600 0.2500 0.2500 80,170 -0.01(-1.96%)
Nov 06, 2015 0.2550 0.2550 0.2500 0.2550 25,500 +0.00(+0.00%)
Nov 05, 2015 0.2400 0.2600 0.2400 0.2550 71,140 +0.02(+6.25%)
Nov 04, 2015 0.2300 0.2450 0.2200 0.2400 228,425 +0.01(+4.35%)
Nov 03, 2015 0.2200 0.2300 0.2200 0.2300 126,962 -0.01(-6.12%)
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.