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: 11:11 AM 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 (%)
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%)
Dec 01, 2017 0.2550 0.2600 0.2500 0.2550 122,293 -0.01(-1.92%)
Nov 30, 2017 0.2500 0.2600 0.2450 0.2600 143,400 +0.01(+4.00%)
Nov 29, 2017 0.2600 0.2600 0.2400 0.2500 282,692 -0.01(-1.96%)
Nov 28, 2017 0.2600 0.2600 0.2550 0.2550 188,470 -0.01(-3.77%)
Nov 27, 2017 0.2600 0.2650 0.2600 0.2650 53,500 +0.01(+1.92%)
Nov 24, 2017 0.2600 0.2700 0.2500 0.2600 281,279 +0.00(+0.00%)
Nov 23, 2017 0.2650 0.2650 0.2600 0.2600 113,100 -0.01(-1.89%)
Nov 22, 2017 0.2700 0.2700 0.2650 0.2650 111,570 -0.02(-5.36%)
Nov 21, 2017 0.2750 0.2800 0.2700 0.2800 31,000 +0.01(+3.70%)
Nov 20, 2017 0.2700 0.2900 0.2600 0.2700 338,969 -0.01(-3.57%)
Nov 17, 2017 0.2950 0.2950 0.2750 0.2800 241,630 -0.00(-1.75%)
Nov 16, 2017 0.2750 0.2900 0.2650 0.2850 179,740 +0.00(+1.79%)
Nov 15, 2017 0.2800 0.2800 0.2500 0.2800 196,850 +0.00(+0.00%)
Nov 14, 2017 0.2700 0.2800 0.2650 0.2800 293,800 +0.01(+3.70%)
Nov 13, 2017 0.2700 0.2750 0.2650 0.2700 139,230 -0.01(-1.82%)
Nov 10, 2017 0.2450 0.2800 0.2450 0.2750 327,200 +0.03(+12.24%)
Nov 09, 2017 0.2600 0.2600 0.2450 0.2450 468,460 -0.01(-3.92%)
Nov 08, 2017 0.2650 0.2650 0.2500 0.2550 76,935 -0.01(-3.77%)
Nov 07, 2017 0.2750 0.2750 0.2650 0.2650 56,550 -0.01(-1.85%)
Nov 06, 2017 0.2750 0.2750 0.2650 0.2700 115,071 +0.00(+0.00%)
Nov 03, 2017 0.2800 0.2800 0.2700 0.2700 79,500 -0.01(-1.82%)
Nov 02, 2017 0.2750 0.2800 0.2700 0.2750 30,900 +0.00(+0.00%)
Nov 01, 2017 0.2800 0.2800 0.2750 0.2750 42,950 -0.01(-1.79%)
Oct 31, 2017 0.2900 0.2950 0.2750 0.2800 54,958 -0.01(-3.45%)
Oct 30, 2017 0.2750 0.2900 0.2700 0.2900 102,500 +0.02(+7.41%)
Oct 27, 2017 0.2800 0.2800 0.2650 0.2700 81,518 -0.01(-1.82%)
Oct 26, 2017 0.2750 0.2800 0.2700 0.2750 130,908 +0.00(+0.00%)
Oct 25, 2017 0.2750 0.2850 0.2700 0.2750 60,650 +0.01(+1.85%)
Oct 24, 2017 0.2850 0.2850 0.2700 0.2700 116,937 -0.01(-5.26%)
Oct 23, 2017 0.2800 0.2850 0.2800 0.2850 49,000 +0.00(+0.00%)
Oct 20, 2017 0.2900 0.2900 0.2850 0.2850 36,500 -0.01(-3.39%)
Oct 19, 2017 0.2900 0.2950 0.2850 0.2950 111,475 +0.01(+3.51%)
Oct 18, 2017 0.2950 0.2950 0.2850 0.2850 227,066 -0.01(-3.39%)
Oct 17, 2017 0.3050 0.3050 0.2900 0.2950 33,716 -0.01(-3.28%)
Oct 16, 2017 0.3050 0.3100 0.3000 0.3050 119,770 -0.01(-1.61%)
Oct 13, 2017 0.3000 0.3100 0.3000 0.3100 54,500 +0.01(+3.33%)
Oct 12, 2017 0.3100 0.3100 0.3050 0.3000 51,625 -0.01(-1.64%)
Oct 11, 2017 0.3100 0.3100 0.3000 0.3050 75,000 -0.01(-1.61%)
Oct 10, 2017 0.3050 0.3100 0.3050 0.3100 71,300 +0.01(+3.33%)
Oct 06, 2017 0.2950 0.3000 0.2900 0.3000 60,876 +0.01(+1.69%)
Oct 05, 2017 0.2900 0.3050 0.2900 0.2950 91,583 -0.01(-1.67%)
Oct 04, 2017 0.3000 0.3000 0.2900 0.3000 22,333 +0.01(+3.45%)
Oct 03, 2017 0.2850 0.3000 0.2850 0.2900 89,022 +0.01(+1.75%)
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.