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

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 31, 2019 0.0950 0.1000 0.0950 0.1000 157,802 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.0950 0.1000 410,000 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1000 0.1000 468,800 -0.00(-4.76%)
Oct 28, 2019 0.1100 0.1100 0.1050 0.1050 169,946 -0.01(-4.55%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 68,014 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1100 0.1100 27,989 +0.00(+0.00%)
Oct 23, 2019 0.1050 0.1100 0.1050 0.1100 209,500 +0.01(+4.76%)
Oct 22, 2019 0.1050 0.1100 0.1050 0.1050 1,012,500 +0.00(+0.00%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 114,000 +0.00(+5.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0.1000 1,880,072 +0.00(+0.00%)
Oct 17, 2019 0.1050 0.1050 0.1000 0.1000 779,954 -0.00(-4.76%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1050 454,721 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1150 0.1050 0.1050 1,337,500 -0.01(-8.70%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 10, 2019 0.1200 0.1200 0.1200 0.1200 368,050 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1300 0.1200 0.1200 2,224,546 -0.02(-17.24%)
Oct 08, 2019 0.1250 0.1450 0.1250 0.1450 379,696 +0.02(+16.00%)
Oct 07, 2019 0.1200 0.1250 0.1200 0.1250 191,018 +0.01(+4.17%)
Oct 04, 2019 0.1150 0.1200 0.1150 0.1200 10,850 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1200 0.1150 0.1200 75,500 +0.00(+4.35%)
Oct 02, 2019 0.1150 0.1150 0.1100 0.1150 207,315 +0.00(+0.00%)
Oct 01, 2019 0.1200 0.1250 0.1150 0.1150 96,478 -0.00(-4.17%)
Sep 30, 2019 0.1200 0.1250 0.1150 0.1200 196,450 +0.00(+4.35%)
Sep 27, 2019 0.1250 0.1250 0.1150 0.1150 129,143 -0.01(-11.54%)
Sep 26, 2019 0.1300 0.1300 0.1250 0.1300 221,850 +0.00(+0.00%)
Sep 25, 2019 0.1400 0.1400 0.1300 0.1300 401,200 -0.01(-7.14%)
Sep 24, 2019 0.1350 0.1400 0.1350 0.1400 268,000 +0.00(+0.00%)
Sep 23, 2019 0.1450 0.1500 0.1400 0.1400 268,157 -0.01(-9.68%)
Sep 20, 2019 0.1600 0.1650 0.1500 0.1550 349,500 -0.01(-6.06%)
Sep 19, 2019 0.1700 0.1700 0.1550 0.1650 282,530 -0.01(-2.94%)
Sep 18, 2019 0.1700 0.1700 0.1650 0.1700 70,000 +0.01(+3.03%)
Sep 17, 2019 0.1850 0.1850 0.1650 0.1650 195,879 -0.01(-2.94%)
Sep 16, 2019 0.1650 0.1800 0.1600 0.1700 533,930 -0.03(-17.07%)
Sep 13, 2019 0.1900 0.2100 0.1800 0.2050 285,689 +0.01(+7.89%)
Sep 12, 2019 0.1700 0.1900 0.1700 0.1900 344,075 +0.03(+18.75%)
Sep 11, 2019 0.1450 0.1750 0.1450 0.1600 570,404 +0.02(+14.29%)
Sep 10, 2019 0.2300 0.2300 0.1350 0.1400 1,416,300 -0.09(-39.13%)
Sep 09, 2019 0.2300 0.2450 0.2300 0.2300 90,104 +0.00(+0.00%)
Sep 06, 2019 0.2300 0.2450 0.2250 0.2300 98,219 +0.01(+2.22%)
Sep 05, 2019 0.2100 0.2250 0.2100 0.2250 88,029 +0.01(+4.65%)
Sep 04, 2019 0.2050 0.2150 0.2050 0.2150 52,715 +0.01(+4.88%)
Sep 03, 2019 0.2100 0.2100 0.2000 0.2050 37,539 -0.01(-2.38%)
Aug 30, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 29, 2019 0.1950 0.2000 0.1900 0.2000 35,500 +0.02(+8.11%)
Aug 28, 2019 0.1950 0.1950 0.1850 0.1850 15,500 -0.01(-2.63%)
Aug 27, 2019 0.1950 0.1950 0.1850 0.1900 13,950 -0.01(-2.56%)
Aug 26, 2019 0.1900 0.1950 0.1850 0.1950 60,300 +0.01(+2.63%)
Aug 23, 2019 0.1900 0.1900 0.1800 0.1900 35,100 +0.01(+2.70%)
Aug 22, 2019 0.1800 0.1900 0.1800 0.1850 14,500 +0.01(+2.78%)
Aug 21, 2019 0.1700 0.1800 0.1650 0.1800 42,140 +0.01(+9.09%)
Aug 20, 2019 0.1750 0.1750 0.1650 0.1650 50,900 -0.01(-5.71%)
Aug 19, 2019 0.1800 0.1800 0.1750 0.1750 41,042 -0.01(-2.78%)
Aug 16, 2019 0.1850 0.1850 0.1800 0.1800 33,000 -0.01(-2.70%)
Aug 15, 2019 0.1900 0.1900 0.1850 0.1850 50,415 +0.00(+0.00%)
Aug 14, 2019 0.2000 0.2000 0.1850 0.1850 40,860 -0.02(-7.50%)
Aug 13, 2019 0.1950 0.2000 0.1950 0.2000 35,300 +0.01(+2.56%)
Aug 12, 2019 0.1950 0.2000 0.1950 0.1950 49,443 +0.01(+2.63%)
Aug 09, 2019 0.2000 0.2000 0.1900 0.1900 88,959 +0.00(+0.00%)
Aug 08, 2019 0.1950 0.1950 0.1850 0.1900 36,500 +0.00(+0.00%)
Aug 07, 2019 0.1900 0.1900 0.1850 0.1900 19,000 +0.01(+2.70%)
Aug 06, 2019 0.2000 0.2000 0.1850 0.1850 48,800 -0.02(-9.76%)
Aug 02, 2019 0.2050 0.2050 0.2050 0 +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.