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

Ucore Rare Metals (TSV: UCU )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Mar 29, 2019 0.1050 0.1100 0.1000 0.1100 44,499 +0.01(+4.76%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 40,549 +0.00(+0.00%)
Mar 27, 2019 0.1050 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Mar 26, 2019 0.1050 0.1100 0.1050 0.1100 23,000 +0.01(+4.76%)
Mar 25, 2019 0.1100 0.1100 0.1050 0.1050 145,700 -0.01(-4.55%)
Mar 22, 2019 0.1100 0.1150 0.1100 0.1100 102,341 +0.01(+10.00%)
Mar 21, 2019 0.0950 0.1000 0.0950 0.1000 263,950 +0.01(+5.26%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+5.56%)
Mar 19, 2019 0.0950 0.1000 0.0850 0.0900 313,890 -0.01(-5.26%)
Mar 18, 2019 0.1050 0.1050 0.0950 0.0950 234,700 -0.01(-9.52%)
Mar 15, 2019 0.1100 0.1100 0.1050 0.1050 2,000 +0.00(+0.00%)
Mar 14, 2019 0.1150 0.1150 0.1050 0.1050 55,376 -0.01(-8.70%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1150 19,000 +0.01(+4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1100 0.1050 0.1100 37,210 +0.01(+4.76%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1050 47,350 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1200 0.1100 0.1100 32,500 +0.01(+4.76%)
Mar 06, 2019 0.1150 0.1150 0.0950 0.1050 239,500 -0.01(-4.55%)
Mar 05, 2019 0.1100 0.1100 0.1100 0.1100 38,681 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1100 0.1050 0.1100 25,810 +0.01(+4.76%)
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.