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 (%)
Jul 31, 2018 0.2300 0.2300 0.2100 0.2200 47,250 -0.01(-2.22%)
Jul 30, 2018 0.2250 0.2300 0.2200 0.2250 66,936 +0.01(+2.27%)
Jul 27, 2018 0.2200 0.2200 0.2200 0.2200 13,988 +0.00(+0.00%)
Jul 26, 2018 0.1900 0.2200 0.1900 0.2200 69,500 +0.03(+15.79%)
Jul 25, 2018 0.1900 0.1900 0.1800 0.1900 60,000 +0.00(+0.00%)
Jul 24, 2018 0.1900 0.2000 0.1850 0.1900 73,736 -0.01(-5.00%)
Jul 23, 2018 0.1950 0.2000 0.1950 0.2000 4,500 +0.01(+2.56%)
Jul 20, 2018 0.2000 0.2000 0.1950 0.1950 21,800 +0.00(+0.00%)
Jul 19, 2018 0.1900 0.1950 0.1900 0.1950 16,700 +0.00(+0.00%)
Jul 18, 2018 0.1900 0.1950 0.1900 0.1950 36,100 +0.01(+5.41%)
Jul 17, 2018 0.1850 0.1850 0.1850 0.1850 63,500 +0.00(+0.00%)
Jul 16, 2018 0.1850 0.1850 0.1850 0.1850 10,500 +0.00(+0.00%)
Jul 13, 2018 0.1900 0.1950 0.1750 0.1850 182,000 -0.01(-2.63%)
Jul 12, 2018 0.1950 0.1950 0.1850 0.1900 98,310 -0.01(-2.56%)
Jul 11, 2018 0.1950 0.1950 0.1850 0.1950 126,900 +0.00(+0.00%)
Jul 10, 2018 0.2000 0.2000 0.1900 0.1950 59,970 +0.01(+2.63%)
Jul 09, 2018 0.1950 0.1950 0.1900 0.1900 86,284 -0.01(-2.56%)
Jul 06, 2018 0.1950 0.1950 0.1850 0.1950 82,700 +0.01(+5.41%)
Jul 05, 2018 0.1900 0.1900 0.1800 0.1850 35,700 -0.01(-2.63%)
Jul 04, 2018 0.1900 0.1900 0.1850 0.1900 7,178 +0.00(+0.00%)
Jul 03, 2018 0.1800 0.1900 0.1750 0.1900 97,430 +0.01(+5.56%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 28, 2018 0.1850 0.1850 0.1800 0.1850 20,400 -0.01(-2.63%)
Jun 27, 2018 0.1850 0.1900 0.1850 0.1900 62,000 +0.01(+2.70%)
Jun 26, 2018 0.1800 0.1850 0.1750 0.1850 22,296 +0.00(+0.00%)
Jun 25, 2018 0.1900 0.1950 0.1750 0.1850 406,825 +0.01(+2.78%)
Jun 22, 2018 0.1900 0.1900 0.1800 0.1800 45,600 -0.01(-5.26%)
Jun 21, 2018 0.1850 0.2000 0.1800 0.1900 135,100 +0.00(+0.00%)
Jun 20, 2018 0.1850 0.1900 0.1850 0.1900 33,100 +0.01(+2.70%)
Jun 19, 2018 0.1800 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Jun 18, 2018 0.1850 0.1850 0.1800 0.1800 43,500 -0.01(-2.70%)
Jun 15, 2018 0.1900 0.1900 0.1850 109,500 -0.01(-2.63%)
Jun 14, 2018 0.1850 0.1900 0.1800 0.1900 8,300 +0.00(+0.00%)
Jun 13, 2018 0.1900 0.1900 0.1850 0.1900 59,000 +0.01(+2.70%)
Jun 12, 2018 0.1950 0.1950 0.1800 0.1850 182,732 -0.01(-5.13%)
Jun 11, 2018 0.1950 0.2100 0.1850 0.1950 199,200 -0.01(-2.50%)
Jun 08, 2018 0.2050 0.2050 0.1950 0.2000 31,500 +0.01(+5.26%)
Jun 07, 2018 0.2050 0.2050 0.1900 0.1900 51,443 -0.01(-5.00%)
Jun 06, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Jun 05, 2018 0.1950 0.2000 0.1900 0.1950 66,800 +0.00(+0.00%)
Jun 04, 2018 0.1950 0.1950 0.1900 0.1950 18,900 +0.01(+2.63%)
Jun 01, 2018 0.1900 0.1950 0.1850 0.1900 51,800 +0.01(+2.70%)
May 31, 2018 0.1850 0.1900 0.1850 0.1850 15,448 +0.01(+2.78%)
May 30, 2018 0.1900 0.1900 0.1750 0.1800 164,500 -0.01(-2.70%)
May 29, 2018 0.1900 0.1950 0.1850 0.1850 110,600 +0.00(+0.00%)
May 28, 2018 0.1900 0.1900 0.1850 0.1850 82,000 -0.01(-2.63%)
May 25, 2018 0.1850 0.2100 0.1850 0.1900 164,519 +0.00(+0.00%)
May 24, 2018 0.1900 0.1950 0.1850 0.1900 172,500 +0.00(+0.00%)
May 23, 2018 0.2000 0.2000 0.1850 0.1900 102,025 -0.01(-2.56%)
May 22, 2018 0.1950 0.1950 0.1850 0.1950 81,250 +0.00(+0.00%)
May 18, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 17, 2018 0.2050 0.2050 0.2000 0.2000 61,000 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.1950 0.2000 7,431 +0.00(+0.00%)
May 15, 2018 0.1950 0.2050 0.1950 0.2000 51,175 +0.01(+5.26%)
May 14, 2018 0.2000 0.2100 0.1900 0.1900 239,175 -0.01(-5.00%)
May 11, 2018 0.2000 0.2050 0.1950 0.2000 101,700 -0.00(-2.44%)
May 10, 2018 0.2050 0.2050 0.2000 0.2050 20,000 +0.00(+0.00%)
May 09, 2018 0.2100 0.2100 0.2050 0.2050 21,800 -0.01(-4.65%)
May 08, 2018 0.2100 0.2150 0.2100 0.2150 42,000 +0.01(+2.38%)
May 07, 2018 0.2250 0.2250 0.2050 0.2100 109,700 -0.02(-6.67%)
May 04, 2018 0.2200 0.2250 0.2200 0.2250 38,500 +0.01(+2.27%)
May 03, 2018 0.2150 0.2200 0.2050 0.2200 69,050 +0.01(+4.76%)
May 02, 2018 0.2200 0.2200 0.2100 0.2100 16,101 -0.01(-4.55%)
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.