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

Ucore Rare Metals (TSV: UCU )

0.6300 +0.0100 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2020 0.1500 0.1500 0.1500 0.1500 55,939 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1550 0.1500 0.1500 229,666 -0.01(-3.23%)
Jan 29, 2020 0.1600 0.1600 0.1500 0.1550 38,730 -0.01(-3.13%)
Jan 28, 2020 0.1600 0.1600 0.1550 0.1600 79,100 -0.01(-3.03%)
Jan 27, 2020 0.1650 0.1650 0.1600 0.1650 74,852 -0.01(-2.94%)
Jan 24, 2020 0.1800 0.1800 0.1600 0.1700 207,100 -0.01(-5.56%)
Jan 23, 2020 0.1750 0.1800 0.1700 0.1800 118,729 +0.01(+2.86%)
Jan 22, 2020 0.1900 0.1900 0.1700 0.1750 142,251 -0.02(-7.89%)
Jan 21, 2020 0.1950 0.2000 0.1900 0.1900 134,098 +0.00(+0.00%)
Jan 20, 2020 0.2050 0.2050 0.1850 0.1900 184,188 -0.02(-9.52%)
Jan 17, 2020 0.2100 0.2100 0.2050 0.2100 51,100 -0.01(-2.33%)
Jan 16, 2020 0.2150 0.2150 0.2050 0.2150 99,265 +0.01(+2.38%)
Jan 15, 2020 0.2150 0.2150 0.2100 0.2100 49,520 -0.01(-2.33%)
Jan 14, 2020 0.2150 0.2200 0.2150 0.2150 182,850 +0.00(+0.00%)
Jan 13, 2020 0.2150 0.2200 0.2100 0.2150 96,662 +0.00(+0.00%)
Jan 10, 2020 0.2200 0.2200 0.2050 0.2150 149,057 +0.01(+2.38%)
Jan 09, 2020 0.2150 0.2200 0.2100 0.2100 129,621 -0.01(-2.33%)
Jan 08, 2020 0.2100 0.2250 0.2100 0.2150 193,900 +0.01(+4.88%)
Jan 07, 2020 0.2100 0.2150 0.2050 0.2050 348,881 +0.00(+0.00%)
Jan 06, 2020 0.2100 0.2100 0.2000 0.2050 78,000 -0.01(-2.38%)
Jan 03, 2020 0.2100 0.2150 0.2000 0.2100 165,300 -0.02(-6.67%)
Jan 02, 2020 0.2250 0.2250 0.2150 0.2250 175,139 +0.00(+0.00%)
Dec 31, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 30, 2019 0.2200 0.2300 0.2150 0.2200 363,937 -0.01(-2.22%)
Dec 27, 2019 0.2250 0.2300 0.2150 0.2250 745,831 +0.01(+4.65%)
Dec 24, 2019 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Dec 23, 2019 0.1950 0.2500 0.1900 0.2250 3,048,447 +0.04(+21.62%)
Dec 20, 2019 0.1850 0.1900 0.1750 0.1850 539,702 +0.01(+8.82%)
Dec 19, 2019 0.1400 0.1750 0.1400 0.1700 237,550 +0.03(+21.43%)
Dec 18, 2019 0.1500 0.1550 0.1400 0.1400 84,043 -0.01(-6.67%)
Dec 17, 2019 0.1550 0.1550 0.1400 0.1500 349,543 +0.00(+0.00%)
Dec 16, 2019 0.1650 0.1700 0.1500 0.1500 167,670 -0.02(-9.09%)
Dec 13, 2019 0.1650 0.1650 0.1500 0.1650 333,400 +0.01(+6.45%)
Dec 12, 2019 0.1800 0.2050 0.1450 0.1550 3,183,715 -0.04(-18.42%)
Dec 11, 2019 0.1400 0.1950 0.1400 0.1900 3,213,612 +0.07(+52.00%)
Dec 10, 2019 0.1150 0.1350 0.1150 0.1250 245,500 +0.01(+13.64%)
Dec 09, 2019 0.1100 0.1100 0.1100 0.1100 16,700 +0.00(+0.00%)
Dec 06, 2019 0.1100 0.1100 0.1100 0.1100 13,150 +0.00(+0.00%)
Dec 05, 2019 0.1100 0.1100 0.1100 0.1100 118,600 +0.00(+0.00%)
Dec 04, 2019 0.1050 0.1100 0.1050 0.1100 81,000 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1100 0.1100 220,000 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1100 0.1100 0.1100 65,000 +0.01(+4.76%)
Nov 29, 2019 0.1050 0.1100 0.1000 0.1050 57,700 +0.00(+0.00%)
Nov 28, 2019 0.1050 0.1050 0.1000 0.1050 99,500 +0.00(+0.00%)
Nov 27, 2019 0.1100 0.1100 0.1000 0.1050 35,940 +0.00(+0.00%)
Nov 26, 2019 0.1050 0.1100 0.1000 0.1050 59,000 +0.00(+0.00%)
Nov 25, 2019 0.1050 0.1050 0.1050 0.1050 234,782 +0.00(+5.00%)
Nov 22, 2019 0.1050 0.1050 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.1050 0.1000 0.1000 444,862 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0.1000 55,500 +0.00(+0.00%)
Nov 19, 2019 0.1000 0.1000 0.1000 0.1000 20,998 +0.00(+0.00%)
Nov 18, 2019 0.0950 0.1000 0.0950 0.1000 173,000 +0.01(+5.26%)
Nov 15, 2019 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-9.52%)
Nov 14, 2019 0.1050 0.1050 0.1050 0.1050 38,358 +0.00(+5.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 87,359 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 190,700 -0.00(-4.76%)
Nov 08, 2019 0.1050 0.1050 0.1050 110 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Nov 06, 2019 0.1000 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.0950 0.1000 149,000 +0.00(+0.00%)
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.