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 -0.0300 (-4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 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%)
May 01, 2018 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Apr 30, 2018 0.2150 0.2250 0.2150 0.2250 29,500 +0.01(+4.65%)
Apr 27, 2018 0.2150 0.2150 0.2150 0.2150 15,800 +0.00(+0.00%)
Apr 26, 2018 0.2150 0.2150 0.2150 0.2150 8,099 +0.01(+2.38%)
Apr 25, 2018 0.2150 0.2150 0.2100 0.2100 39,511 -0.01(-4.55%)
Apr 24, 2018 0.2150 0.2200 0.2150 0.2200 17,500 +0.00(+0.00%)
Apr 23, 2018 0.2200 0.2250 0.2200 0.2200 40,000 +0.00(+0.00%)
Apr 20, 2018 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 19, 2018 0.2150 0.2200 0.2150 0.2150 8,225 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2200 0.2050 0.2150 73,565 +0.01(+2.38%)
Apr 17, 2018 0.2250 0.2250 0.2050 0.2100 91,500 -0.01(-4.55%)
Apr 16, 2018 0.2300 0.2350 0.2100 0.2200 42,700 -0.01(-4.35%)
Apr 13, 2018 0.2250 0.2350 0.2250 0.2300 50,750 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.2350 0.2150 0.2300 176,050 +0.00(+0.00%)
Apr 11, 2018 0.2150 0.2300 0.2100 0.2300 109,550 +0.01(+4.55%)
Apr 10, 2018 0.2000 0.2200 0.1950 0.2200 437,480 +0.02(+7.32%)
Apr 09, 2018 0.2250 0.2250 0.2000 0.2050 368,001 -0.03(-10.87%)
Apr 06, 2018 0.2000 0.2300 0.2000 0.2300 70,850 +0.03(+15.00%)
Apr 05, 2018 0.2150 0.2150 0.1950 0.2000 207,250 -0.01(-4.76%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2100 44,100 -0.01(-2.33%)
Apr 03, 2018 0.2250 0.2250 0.2050 0.2150 65,000 -0.01(-4.44%)
Apr 02, 2018 0.2300 0.2300 0.2250 0.2250 37,850 -0.01(-2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 28, 2018 0.2300 0.2300 0.2250 0.2250 14,550 +0.00(+0.00%)
Mar 27, 2018 0.2450 0.2450 0.2250 0.2250 94,500 -0.02(-8.16%)
Mar 26, 2018 0.2350 0.2450 0.2350 0.2450 35,500 +0.01(+2.08%)
Mar 23, 2018 0.2350 0.2400 0.2300 0.2400 74,100 +0.01(+4.35%)
Mar 22, 2018 0.2450 0.2450 0.2250 0.2300 28,700 -0.01(-4.17%)
Mar 21, 2018 0.2450 0.2450 0.2300 0.2400 74,255 +0.00(+0.00%)
Mar 20, 2018 0.2500 0.2500 0.2400 0.2400 43,100 -0.01(-4.00%)
Mar 19, 2018 0.2450 0.2500 0.2400 0.2500 106,795 +0.01(+4.17%)
Mar 16, 2018 0.2300 0.2400 0.2300 0.2400 24,975 +0.01(+6.67%)
Mar 15, 2018 0.2350 0.2350 0.2250 0.2250 83,800 -0.01(-4.26%)
Mar 14, 2018 0.2350 0.2350 0.2350 0.2350 12,954 +0.00(+0.00%)
Mar 13, 2018 0.2400 0.2450 0.2350 0.2350 37,582 -0.01(-4.08%)
Mar 12, 2018 0.2350 0.2450 0.2250 0.2450 232,575 +0.01(+6.52%)
Mar 09, 2018 0.2300 0.2350 0.2200 0.2300 77,800 +0.00(+0.00%)
Mar 08, 2018 0.2300 0.2300 0.2050 0.2300 133,763 +0.01(+2.22%)
Mar 07, 2018 0.2300 0.2350 0.2300 0.2250 241,880 +0.01(+4.65%)
Mar 06, 2018 0.2200 0.2350 0.2150 0.2150 242,557 +0.01(+2.38%)
Mar 05, 2018 0.2050 0.2400 0.2050 0.2100 239,857 +0.01(+2.44%)
Mar 02, 2018 0.1900 0.2050 0.1850 0.2050 178,189 +0.01(+7.89%)
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.