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

Ucore Rare Metals (TSV: UCU )

0.7000 -0.0300 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Oct 30, 2015 0.2200 0.2550 0.2200 0.2500 101,100 +0.02(+11.11%)
Oct 29, 2015 0.2250 0.2250 0.2250 0.2250 10,500 +0.00(+0.00%)
Oct 28, 2015 0.2150 0.2250 0.2100 0.2250 200,465 +0.01(+2.27%)
Oct 27, 2015 0.2150 0.2200 0.2150 0.2200 22,314 -0.01(-2.22%)
Oct 26, 2015 0.2050 0.2250 0.2050 0.2250 118,440 +0.02(+12.50%)
Oct 23, 2015 0.2100 0.2100 0.2000 0.2000 200,013 +0.00(+0.00%)
Oct 22, 2015 0.2100 0.2150 0.2000 0.2000 111,800 -0.00(-2.44%)
Oct 21, 2015 0.2050 0.2150 0.2050 0.2050 126,242 +0.00(+0.00%)
Oct 20, 2015 0.2150 0.2150 0.2050 0.2050 206,707 -0.01(-2.38%)
Oct 19, 2015 0.2100 0.2200 0.2050 0.2100 190,512 +0.00(+0.00%)
Oct 16, 2015 0.2150 0.2300 0.2050 0.2100 370,241 +0.01(+2.44%)
Oct 15, 2015 0.2250 0.2300 0.2000 0.2050 765,195 -0.02(-6.82%)
Oct 14, 2015 0.2300 0.2350 0.2200 0.2200 240,680 -0.01(-2.22%)
Oct 13, 2015 0.2400 0.2400 0.2250 0.2250 161,634 +0.00(+0.00%)
Oct 09, 2015 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Oct 08, 2015 0.2500 0.2500 0.2400 0.2400 21,625 -0.01(-2.04%)
Oct 07, 2015 0.2550 0.2550 0.2400 0.2450 147,601 +0.00(+0.00%)
Oct 06, 2015 0.2500 0.2550 0.2450 0.2450 38,860 -0.01(-2.00%)
Oct 05, 2015 0.2500 0.2700 0.2500 0.2500 290,960 +0.01(+2.04%)
Oct 02, 2015 0.2450 0.2450 0.2450 0.2450 2,300 +0.00(+0.00%)
Oct 01, 2015 0.2600 0.2600 0.2450 0.2450 8,500 -0.02(-5.77%)
Sep 30, 2015 0.2550 0.2600 0.2500 0.2600 31,500 +0.01(+4.00%)
Sep 29, 2015 0.2500 0.2550 0.2500 0.2500 31,380 +0.00(+0.00%)
Sep 28, 2015 0.2600 0.2600 0.2400 0.2500 159,936 -0.01(-3.85%)
Sep 25, 2015 0.2700 0.2700 0.2500 0.2600 44,100 -0.01(-1.89%)
Sep 24, 2015 0.2500 0.2650 0.2500 0.2650 2,150 -0.01(-1.85%)
Sep 23, 2015 0.2600 0.2700 0.2500 0.2700 149,000 +0.02(+5.88%)
Sep 22, 2015 0.2650 0.2700 0.2550 0.2550 17,800 +0.01(+2.00%)
Sep 21, 2015 0.2700 0.2700 0.2500 0.2500 89,100 -0.02(-7.41%)
Sep 18, 2015 0.2800 0.2850 0.2550 0.2700 88,000 +0.00(+0.00%)
Sep 17, 2015 0.2750 0.2950 0.2700 0.2700 50,811 -0.01(-3.57%)
Sep 16, 2015 0.2700 0.2800 0.2700 0.2800 72,459 +0.02(+5.66%)
Sep 15, 2015 0.2750 0.2800 0.2550 0.2650 55,194 +0.00(+0.00%)
Sep 14, 2015 0.2700 0.2750 0.2650 0.2650 81,800 -0.01(-1.85%)
Sep 11, 2015 0.2850 0.2850 0.2700 0.2700 46,000 -0.01(-1.82%)
Sep 10, 2015 0.2850 0.2950 0.2700 0.2750 98,409 -0.02(-6.78%)
Sep 09, 2015 0.2950 0.2950 0.2900 0.2950 24,600 +0.00(+0.00%)
Sep 08, 2015 0.2800 0.2950 0.2700 0.2950 107,190 +0.02(+7.27%)
Sep 04, 2015 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Sep 03, 2015 0.2850 0.2900 0.2750 0.2800 118,050 -0.01(-5.08%)
Sep 02, 2015 0.2900 0.2950 0.2850 0.2950 30,400 +0.01(+3.51%)
Sep 01, 2015 0.2950 0.2950 0.2850 0.2850 72,475 -0.01(-3.39%)
Aug 31, 2015 0.2800 0.3000 0.2800 0.2950 53,011 +0.01(+3.51%)
Aug 28, 2015 0.3000 0.3000 0.2800 0.2850 78,040 -0.01(-1.72%)
Aug 27, 2015 0.2900 0.2900 0.2900 0.2900 24,645 +0.01(+3.57%)
Aug 26, 2015 0.2900 0.2950 0.2800 0.2800 47,254 -0.00(-1.75%)
Aug 25, 2015 0.2850 0.3000 0.2800 0.2850 146,600 -0.01(-3.39%)
Aug 24, 2015 0.2950 0.3000 0.2850 0.2950 173,098 +0.00(+0.00%)
Aug 21, 2015 0.3150 0.3150 0.2900 0.2950 64,723 -0.03(-7.81%)
Aug 20, 2015 0.3250 0.3250 0.3100 0.3200 71,030 +0.00(+0.00%)
Aug 19, 2015 0.3100 0.3300 0.3100 0.3200 128,800 +0.02(+4.92%)
Aug 18, 2015 0.3100 0.3200 0.3000 0.3050 42,100 -0.02(-4.69%)
Aug 17, 2015 0.3150 0.3300 0.3100 0.3200 37,851 +0.01(+3.23%)
Aug 14, 2015 0.3150 0.3250 0.3100 0.3100 53,100 -0.03(-8.82%)
Aug 13, 2015 0.3300 0.3400 0.3050 0.3400 39,227 +0.02(+6.25%)
Aug 12, 2015 0.3200 0.3300 0.3200 0.3200 18,500 -0.01(-3.03%)
Aug 11, 2015 0.3150 0.3400 0.3150 0.3300 60,358 +0.02(+4.76%)
Aug 10, 2015 0.3150 0.3200 0.3100 0.3150 55,825 +0.01(+1.61%)
Aug 07, 2015 0.3250 0.3250 0.3100 0.3100 15,360 -0.03(-8.82%)
Aug 06, 2015 0.3300 0.3400 0.3200 0.3400 126,885 +0.01(+3.03%)
Aug 05, 2015 0.3500 0.3500 0.3300 0.3300 38,950 -0.02(-5.71%)
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.