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 (%)
Dec 31, 2015 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 30, 2015 0.2550 0.2600 0.2500 0.2500 17,650 -0.01(-3.85%)
Dec 29, 2015 0.2600 0.2600 0.2550 0.2600 54,500 -0.01(-3.70%)
Dec 24, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 23, 2015 0.2600 0.2650 0.2550 0.2600 167,235 +0.02(+6.12%)
Dec 22, 2015 0.2450 0.2600 0.2450 0.2450 41,200 +0.01(+2.08%)
Dec 21, 2015 0.2550 0.2700 0.2400 0.2400 132,705 -0.03(-9.43%)
Dec 18, 2015 0.2550 0.2650 0.2400 0.2650 159,500 +0.02(+8.16%)
Dec 17, 2015 0.2500 0.2500 0.2400 0.2450 42,200 +0.00(+0.00%)
Dec 16, 2015 0.2500 0.2650 0.2400 0.2450 175,880 +0.01(+2.08%)
Dec 15, 2015 0.2450 0.2550 0.2400 0.2400 71,500 -0.01(-2.04%)
Dec 14, 2015 0.2550 0.2550 0.2400 0.2450 190,325 +0.01(+4.26%)
Dec 11, 2015 0.2300 0.2350 0.2300 0.2350 14,000 +0.00(+2.17%)
Dec 10, 2015 0.2350 0.2350 0.2300 0.2300 61,685 +0.00(+0.00%)
Dec 09, 2015 0.2300 0.2350 0.2300 0.2300 76,600 +0.00(+0.00%)
Dec 08, 2015 0.2350 0.2350 0.2300 0.2300 37,500 +0.00(+0.00%)
Dec 07, 2015 0.2350 0.2350 0.2300 0.2300 96,200 +0.00(+0.00%)
Dec 04, 2015 0.2300 0.2400 0.2300 0.2300 48,600 +0.00(+0.00%)
Dec 03, 2015 0.2400 0.2400 0.2300 0.2300 22,985 -0.01(-4.17%)
Dec 02, 2015 0.2350 0.2450 0.2350 0.2400 29,500 +0.00(+0.00%)
Dec 01, 2015 0.2550 0.2550 0.2400 0.2400 6,000 +0.01(+2.13%)
Nov 30, 2015 0.2450 0.2500 0.2350 0.2350 68,725 +0.00(+2.17%)
Nov 27, 2015 0.2400 0.2400 0.2300 0.2300 13,892 -0.01(-4.17%)
Nov 26, 2015 0.2300 0.2500 0.2300 0.2400 41,600 +0.01(+4.35%)
Nov 25, 2015 0.2550 0.2550 0.2300 0.2300 110,915 -0.01(-6.12%)
Nov 24, 2015 0.2550 0.2600 0.2400 0.2450 61,620 -0.01(-2.00%)
Nov 23, 2015 0.2600 0.2500 0.2500 45,000 +0.00(+0.00%)
Nov 20, 2015 0.2550 0.2550 0.2400 0.2500 59,288 -0.01(-1.96%)
Nov 19, 2015 0.2500 0.2550 0.2500 0.2550 21,700 +0.01(+2.00%)
Nov 18, 2015 0.2500 0.2600 0.2500 0.2500 24,655 -0.01(-1.96%)
Nov 17, 2015 0.2500 0.2550 0.2450 0.2550 44,850 +0.01(+2.00%)
Nov 16, 2015 0.2550 0.2600 0.2350 0.2500 105,645 +0.02(+6.38%)
Nov 13, 2015 0.2500 0.2500 0.2350 0.2350 44,400 -0.02(-6.00%)
Nov 12, 2015 0.2550 0.2550 0.2500 0.2500 0 -0.01(-1.96%)
Nov 11, 2015 0.2600 0.2600 0.2550 0.2550 7,000 -0.01(-1.92%)
Nov 10, 2015 0.2550 0.2600 0.2550 0.2600 57,300 +0.01(+4.00%)
Nov 09, 2015 0.2550 0.2600 0.2500 0.2500 80,170 -0.01(-1.96%)
Nov 06, 2015 0.2550 0.2550 0.2500 0.2550 25,500 +0.00(+0.00%)
Nov 05, 2015 0.2400 0.2600 0.2400 0.2550 71,140 +0.02(+6.25%)
Nov 04, 2015 0.2300 0.2450 0.2200 0.2400 228,425 +0.01(+4.35%)
Nov 03, 2015 0.2200 0.2300 0.2200 0.2300 126,962 -0.01(-6.12%)
Nov 02, 2015 0.2250 0.2450 0.2250 0.2450 24,225 -0.01(-2.00%)
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%)
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.