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, 2018 0.2150 0.2250 0.2150 0.2250 29,500 +0.01(+4.65%)
Apr 27, 2018 0.2150 0.2150 0.2150 0.2150 15,800 +0.00(+0.00%)
Apr 26, 2018 0.2150 0.2150 0.2150 0.2150 8,099 +0.01(+2.38%)
Apr 25, 2018 0.2150 0.2150 0.2100 0.2100 39,511 -0.01(-4.55%)
Apr 24, 2018 0.2150 0.2200 0.2150 0.2200 17,500 +0.00(+0.00%)
Apr 23, 2018 0.2200 0.2250 0.2200 0.2200 40,000 +0.00(+0.00%)
Apr 20, 2018 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 19, 2018 0.2150 0.2200 0.2150 0.2150 8,225 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2200 0.2050 0.2150 73,565 +0.01(+2.38%)
Apr 17, 2018 0.2250 0.2250 0.2050 0.2100 91,500 -0.01(-4.55%)
Apr 16, 2018 0.2300 0.2350 0.2100 0.2200 42,700 -0.01(-4.35%)
Apr 13, 2018 0.2250 0.2350 0.2250 0.2300 50,750 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.2350 0.2150 0.2300 176,050 +0.00(+0.00%)
Apr 11, 2018 0.2150 0.2300 0.2100 0.2300 109,550 +0.01(+4.55%)
Apr 10, 2018 0.2000 0.2200 0.1950 0.2200 437,480 +0.02(+7.32%)
Apr 09, 2018 0.2250 0.2250 0.2000 0.2050 368,001 -0.03(-10.87%)
Apr 06, 2018 0.2000 0.2300 0.2000 0.2300 70,850 +0.03(+15.00%)
Apr 05, 2018 0.2150 0.2150 0.1950 0.2000 207,250 -0.01(-4.76%)
Apr 04, 2018 0.2150 0.2150 0.2000 0.2100 44,100 -0.01(-2.33%)
Apr 03, 2018 0.2250 0.2250 0.2050 0.2150 65,000 -0.01(-4.44%)
Apr 02, 2018 0.2300 0.2300 0.2250 0.2250 37,850 -0.01(-2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 28, 2018 0.2300 0.2300 0.2250 0.2250 14,550 +0.00(+0.00%)
Mar 27, 2018 0.2450 0.2450 0.2250 0.2250 94,500 -0.02(-8.16%)
Mar 26, 2018 0.2350 0.2450 0.2350 0.2450 35,500 +0.01(+2.08%)
Mar 23, 2018 0.2350 0.2400 0.2300 0.2400 74,100 +0.01(+4.35%)
Mar 22, 2018 0.2450 0.2450 0.2250 0.2300 28,700 -0.01(-4.17%)
Mar 21, 2018 0.2450 0.2450 0.2300 0.2400 74,255 +0.00(+0.00%)
Mar 20, 2018 0.2500 0.2500 0.2400 0.2400 43,100 -0.01(-4.00%)
Mar 19, 2018 0.2450 0.2500 0.2400 0.2500 106,795 +0.01(+4.17%)
Mar 16, 2018 0.2300 0.2400 0.2300 0.2400 24,975 +0.01(+6.67%)
Mar 15, 2018 0.2350 0.2350 0.2250 0.2250 83,800 -0.01(-4.26%)
Mar 14, 2018 0.2350 0.2350 0.2350 0.2350 12,954 +0.00(+0.00%)
Mar 13, 2018 0.2400 0.2450 0.2350 0.2350 37,582 -0.01(-4.08%)
Mar 12, 2018 0.2350 0.2450 0.2250 0.2450 232,575 +0.01(+6.52%)
Mar 09, 2018 0.2300 0.2350 0.2200 0.2300 77,800 +0.00(+0.00%)
Mar 08, 2018 0.2300 0.2300 0.2050 0.2300 133,763 +0.01(+2.22%)
Mar 07, 2018 0.2300 0.2350 0.2300 0.2250 241,880 +0.01(+4.65%)
Mar 06, 2018 0.2200 0.2350 0.2150 0.2150 242,557 +0.01(+2.38%)
Mar 05, 2018 0.2050 0.2400 0.2050 0.2100 239,857 +0.01(+2.44%)
Mar 02, 2018 0.1900 0.2050 0.1850 0.2050 178,189 +0.01(+7.89%)
Mar 01, 2018 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Feb 28, 2018 0.1950 0.1950 0.1850 0.1900 32,700 +0.00(+0.00%)
Feb 27, 2018 0.1950 0.1950 0.1850 0.1900 75,505 -0.01(-2.56%)
Feb 26, 2018 0.1900 0.1950 0.1900 0.1950 72,733 +0.01(+2.63%)
Feb 23, 2018 0.1850 0.1900 0.1800 0.1900 153,900 +0.00(+0.00%)
Feb 22, 2018 0.1850 0.1900 0.1850 0.1900 35,500 +0.00(+0.00%)
Feb 21, 2018 0.1850 0.1900 0.1800 0.1900 46,980 +0.01(+2.70%)
Feb 20, 2018 0.1900 0.1900 0.1850 0.1850 93,569 -0.01(-5.13%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 15, 2018 0.1950 0.2000 0.1950 0.2000 39,900 +0.01(+5.26%)
Feb 14, 2018 0.1950 0.1950 0.1850 0.1900 16,208 +0.00(+0.00%)
Feb 13, 2018 0.1900 0.1950 0.1850 0.1900 87,500 +0.00(+0.00%)
Feb 12, 2018 0.1850 0.1900 0.1850 0.1900 42,400 +0.01(+2.70%)
Feb 09, 2018 0.1800 0.1950 0.1800 0.1850 203,050 +0.00(+0.00%)
Feb 08, 2018 0.2000 0.2000 0.1850 0.1850 72,040 +0.00(+0.00%)
Feb 07, 2018 0.1900 0.1850 0.1850 74,175 -0.01(-2.63%)
Feb 06, 2018 0.1850 0.1950 0.1850 0.1900 68,770 +0.01(+5.56%)
Feb 05, 2018 0.1900 0.1900 0.1750 0.1800 117,500 -0.01(-5.26%)
Feb 02, 2018 0.2050 0.2050 0.1750 0.1900 424,940 -0.01(-7.32%)
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.