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

Ucore Rare Metals (TSV: UCU )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 31, 2017 0.3250 0.3250 0.3200 0.3200 13,750 +0.00(+0.00%)
Jan 30, 2017 0.3300 0.3300 0.3150 0.3200 199,340 -0.02(-4.48%)
Jan 27, 2017 0.3400 0.3450 0.3350 0.3350 205,761 +0.00(+0.00%)
Jan 26, 2017 0.3350 0.3400 0.3300 0.3350 52,266 +0.01(+1.52%)
Jan 25, 2017 0.3450 0.3450 0.3250 0.3300 112,918 -0.02(-5.71%)
Jan 24, 2017 0.3400 0.3500 0.3250 0.3500 83,785 +0.01(+2.94%)
Jan 23, 2017 0.3450 0.3500 0.3400 0.3400 35,620 -0.00(-1.45%)
Jan 20, 2017 0.3400 0.3450 0.3350 0.3450 15,000 +0.00(+0.00%)
Jan 19, 2017 0.3400 0.3450 0.3300 0.3450 105,500 +0.01(+4.55%)
Jan 18, 2017 0.3500 0.3500 0.3300 0.3300 214,100 -0.02(-5.71%)
Jan 17, 2017 0.3600 0.3600 0.3450 0.3500 170,657 -0.01(-2.78%)
Jan 16, 2017 0.3350 0.3600 0.3350 0.3600 247,600 +0.02(+7.46%)
Jan 13, 2017 0.3400 0.3450 0.3350 0.3350 74,768 -0.01(-2.90%)
Jan 12, 2017 0.3400 0.3450 0.3300 0.3450 143,300 +0.00(+1.47%)
Jan 11, 2017 0.3400 0.3500 0.3350 0.3400 32,800 +0.00(+0.00%)
Jan 10, 2017 0.3450 0.3500 0.3350 0.3400 191,080 -0.01(-4.23%)
Jan 09, 2017 0.3400 0.3600 0.3300 0.3550 267,670 +0.02(+5.97%)
Jan 06, 2017 0.3400 0.3400 0.3300 0.3350 119,500 -0.01(-4.29%)
Jan 05, 2017 0.3500 0.3600 0.3500 0.3500 164,500 +0.00(+0.00%)
Jan 04, 2017 0.3400 0.3500 0.3400 0.3500 103,100 +0.01(+1.45%)
Jan 03, 2017 0.3200 0.3450 0.3200 0.3450 96,360 +0.03(+11.29%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 29, 2016 0.3100 0.3150 0.3000 0.3050 129,166 -0.01(-1.61%)
Dec 28, 2016 0.3200 0.3200 0.3100 0.3100 42,836 +0.00(+0.00%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Dec 22, 2016 0.3150 0.3200 0.3150 0.3150 85,381 +0.00(+0.00%)
Dec 21, 2016 0.3050 0.3200 0.3000 0.3150 93,500 +0.01(+3.28%)
Dec 20, 2016 0.3000 0.3050 0.3000 0.3050 56,000 +0.01(+3.39%)
Dec 19, 2016 0.2900 0.3050 0.2900 0.2950 81,390 +0.00(+0.00%)
Dec 16, 2016 0.3100 0.3100 0.2750 0.2950 458,090 -0.01(-3.28%)
Dec 15, 2016 0.3250 0.3250 0.3050 0.3050 107,303 -0.02(-4.69%)
Dec 14, 2016 0.3150 0.3300 0.3150 0.3200 169,770 +0.02(+4.92%)
Dec 13, 2016 0.3050 0.3350 0.3050 0.3050 87,800 +0.00(+0.00%)
Dec 12, 2016 0.3100 0.3150 0.3050 0.3050 65,400 -0.01(-1.61%)
Dec 09, 2016 0.3100 0.3200 0.3050 0.3100 124,780 +0.00(+0.00%)
Dec 08, 2016 0.3150 0.3150 0.3100 0.3100 148,810 -0.01(-3.13%)
Dec 07, 2016 0.3100 0.3200 0.3000 0.3200 223,353 +0.01(+1.59%)
Dec 06, 2016 0.3250 0.3250 0.3150 0.3150 26,978 +0.00(+0.00%)
Dec 05, 2016 0.3200 0.3200 0.3100 0.3150 138,916 -0.02(-5.97%)
Dec 02, 2016 0.3100 0.3350 0.3050 0.3350 69,200 +0.02(+6.35%)
Dec 01, 2016 0.3000 0.3250 0.3000 0.3150 54,200 +0.01(+1.61%)
Nov 30, 2016 0.3150 0.3150 0.3000 0.3100 131,200 -0.01(-1.59%)
Nov 29, 2016 0.3250 0.3350 0.3150 0.3150 90,960 -0.02(-5.97%)
Nov 28, 2016 0.3150 0.3400 0.3150 0.3350 88,995 +0.01(+3.08%)
Nov 25, 2016 0.3250 0.3300 0.3150 0.3250 20,400 +0.03(+8.33%)
Nov 24, 2016 0.3000 0.3300 0.2950 0.3000 75,800 +0.00(+0.00%)
Nov 23, 2016 0.3000 0.3050 0.3000 0.3000 142,250 -0.01(-1.64%)
Nov 22, 2016 0.3100 0.3150 0.3050 0.3050 98,300 -0.02(-4.69%)
Nov 21, 2016 0.3200 0.3300 0.3100 0.3200 21,701 +0.01(+3.23%)
Nov 18, 2016 0.3300 0.3300 0.3100 0.3100 44,280 -0.01(-3.13%)
Nov 17, 2016 0.3200 0.3200 0.3200 0.3200 62,300 -0.01(-3.03%)
Nov 16, 2016 0.3400 0.3450 0.3100 0.3300 81,233 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.3300 0.2850 0.3300 421,664 +0.05(+20.00%)
Nov 14, 2016 0.2800 0.2800 0.2700 0.2750 325,020 -0.02(-8.33%)
Nov 11, 2016 0.3050 0.3100 0.2950 0.3000 231,000 -0.01(-3.23%)
Nov 10, 2016 0.3000 0.3100 0.3000 0.3100 47,072 +0.01(+1.64%)
Nov 09, 2016 0.3100 0.3200 0.3000 0.3050 35,150 -0.01(-3.17%)
Nov 08, 2016 0.3050 0.3300 0.3000 0.3150 127,440 +0.03(+8.62%)
Nov 07, 2016 0.3050 0.3050 0.2900 0.2900 78,512 -0.01(-3.33%)
Nov 04, 2016 0.3000 0.3000 0.2850 0.3000 67,800 +0.00(+0.00%)
Nov 03, 2016 0.3000 0.3000 0.2950 0.3000 69,127 -0.01(-1.64%)
Nov 02, 2016 0.3100 0.3150 0.2950 0.3050 90,641 -0.01(-1.61%)
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.