Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ucore Rare Metals (TSV: UCU )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.1050 0.1150 0.1050 0.1050 100,900 -0.01(-4.55%)
Apr 29, 2019 0.1100 0.1100 0.1100 0.1100 2,100 -0.01(-4.35%)
Apr 26, 2019 0.1050 0.1150 0.1050 0.1150 98,999 +0.01(+4.55%)
Apr 25, 2019 0.1100 0.1100 0.1050 0.1100 8,500 +0.01(+4.76%)
Apr 24, 2019 0.1100 0.1100 0.1050 0.1050 113,000 -0.01(-8.70%)
Apr 23, 2019 0.1100 0.1150 0.1050 0.1150 30,000 +0.01(+4.55%)
Apr 22, 2019 0.1100 0.1150 0.1050 0.1100 51,050 +0.00(+0.00%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1100 0.1100 39,050 -0.01(-4.35%)
Apr 16, 2019 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Apr 15, 2019 0.1150 0.1150 0.1100 0.1100 32,270 -0.01(-4.35%)
Apr 12, 2019 0.1200 0.1200 0.1150 0.1150 77,500 -0.00(-4.17%)
Apr 11, 2019 0.1150 0.1200 0.1150 0.1200 65,500 +0.01(+9.09%)
Apr 10, 2019 0.1100 0.1150 0.1100 0.1100 118,500 +0.00(+0.00%)
Apr 09, 2019 0.1050 0.1100 0.1050 0.1100 38,500 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1100 51,600 +0.01(+10.00%)
Apr 04, 2019 0.1050 0.1050 0.1000 0.1000 107,500 -0.00(-4.76%)
Apr 03, 2019 0.1050 0.1050 0.1000 0.1050 27,000 -0.01(-4.55%)
Apr 02, 2019 0.1100 0.1100 0.1000 0.1100 73,000 +0.00(+0.00%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Mar 29, 2019 0.1050 0.1100 0.1000 0.1100 44,499 +0.01(+4.76%)
Mar 28, 2019 0.1050 0.1050 0.1050 0.1050 40,549 +0.00(+0.00%)
Mar 27, 2019 0.1050 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Mar 26, 2019 0.1050 0.1100 0.1050 0.1100 23,000 +0.01(+4.76%)
Mar 25, 2019 0.1100 0.1100 0.1050 0.1050 145,700 -0.01(-4.55%)
Mar 22, 2019 0.1100 0.1150 0.1100 0.1100 102,341 +0.01(+10.00%)
Mar 21, 2019 0.0950 0.1000 0.0950 0.1000 263,950 +0.01(+5.26%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+5.56%)
Mar 19, 2019 0.0950 0.1000 0.0850 0.0900 313,890 -0.01(-5.26%)
Mar 18, 2019 0.1050 0.1050 0.0950 0.0950 234,700 -0.01(-9.52%)
Mar 15, 2019 0.1100 0.1100 0.1050 0.1050 2,000 +0.00(+0.00%)
Mar 14, 2019 0.1150 0.1150 0.1050 0.1050 55,376 -0.01(-8.70%)
Mar 13, 2019 0.1150 0.1200 0.1150 0.1150 19,000 +0.01(+4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1100 0.1050 0.1100 37,210 +0.01(+4.76%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1050 47,350 -0.01(-4.55%)
Mar 07, 2019 0.1100 0.1200 0.1100 0.1100 32,500 +0.01(+4.76%)
Mar 06, 2019 0.1150 0.1150 0.0950 0.1050 239,500 -0.01(-4.55%)
Mar 05, 2019 0.1100 0.1100 0.1100 0.1100 38,681 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1100 0.1050 0.1100 25,810 +0.01(+4.76%)
Mar 01, 2019 0.1150 0.1150 0.1000 0.1050 231,240 -0.01(-8.70%)
Feb 28, 2019 0.1150 0.1200 0.1100 0.1150 65,607 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1150 0.1150 124,655 +0.00(+0.00%)
Feb 26, 2019 0.1150 0.1150 0.1100 0.1150 32,700 +0.00(+0.00%)
Feb 25, 2019 0.1200 0.1250 0.1100 0.1150 168,250 +0.00(+0.00%)
Feb 22, 2019 0.1300 0.1300 0.1100 0.1150 207,500 -0.02(-14.81%)
Feb 21, 2019 0.1300 0.1400 0.1200 0.1350 265,500 -0.03(-18.18%)
Feb 20, 2019 0.1500 0.1650 0.1500 0.1650 97,000 +0.02(+13.79%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1450 212,875 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 14, 2019 0.1200 0.1650 0.1200 0.1550 661,452 +0.04(+34.78%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1150 0.1150 0.1150 600 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1100 0.1150 76,976 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1200 0.1150 0.1150 45,500 +0.00(+0.00%)
Feb 07, 2019 0.1150 0.1200 0.1100 0.1150 17,500 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0.1150 31,600 -0.00(-4.17%)
Feb 05, 2019 0.1200 0.1200 0.1150 0.1200 78,473 +0.00(+0.00%)
Feb 04, 2019 0.1200 0.1250 0.1150 0.1200 73,000 +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.