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 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 15, 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 (%)
Jan 31, 2024 0.8100 0.8200 0.8000 0.8000 21,510 -0.01(-1.23%)
Jan 30, 2024 0.8200 0.8200 0.8100 0.8100 2,000 +0.01(+1.25%)
Jan 29, 2024 0.8100 0.8100 0.8000 0.8000 1,650 -0.02(-2.44%)
Jan 26, 2024 0.8300 0.8300 0.8100 0.8200 15,166 -0.03(-3.53%)
Jan 25, 2024 0.8100 0.8500 0.8100 0.8500 5,500 +0.04(+4.94%)
Jan 24, 2024 0.8200 0.8200 0.8100 0.8100 3,300 -0.01(-1.22%)
Jan 22, 2024 0.8200 0 +0.01(+1.23%)
Jan 19, 2024 0.8100 0.8100 0.8100 0.8100 26,300 -0.01(-1.22%)
Jan 18, 2024 0.8600 0.8600 0.8200 0.8200 103,280 -0.04(-4.65%)
Jan 17, 2024 0.8700 0.8700 0.8600 0.8600 27,763 -0.01(-1.15%)
Jan 16, 2024 0.9000 0.9000 0.8700 0.8700 29,351 -0.03(-3.33%)
Jan 15, 2024 0.9000 0.9000 0.8900 0.9000 77,558 +0.03(+3.45%)
Jan 12, 2024 0.9100 0.9100 0.8700 0.8700 29,787 -0.04(-4.40%)
Jan 11, 2024 0.9200 0.9200 0.9100 0.9100 2,400 +0.02(+2.25%)
Jan 10, 2024 0.9400 0.9500 0.8900 0.8900 96,216 -0.05(-5.32%)
Jan 09, 2024 0.8900 0.9500 0.8700 0.9400 99,450 +0.05(+5.62%)
Jan 08, 2024 0.8800 0.8900 0.8700 0.8900 28,500 +0.02(+2.30%)
Jan 05, 2024 0.9000 0.9100 0.8700 0.8700 23,500 -0.01(-1.14%)
Jan 04, 2024 0.9200 0.9300 0.8800 0.8800 66,573 -0.04(-4.35%)
Jan 03, 2024 0.9500 0.9500 0.9100 0.9200 18,750 +0.02(+2.22%)
Jan 02, 2024 0.8700 0.9000 0.8700 0.9000 26,009 +0.03(+3.45%)
Dec 29, 2023 0.8700 0 -0.01(-1.14%)
Dec 28, 2023 0.9300 0.9300 0.8700 0.8800 33,179 -0.04(-4.35%)
Dec 27, 2023 0.9800 0.9800 0.9200 0.9200 113,712 -0.02(-2.13%)
Dec 22, 2023 0.9400 0 +0.05(+5.62%)
Dec 21, 2023 0.7800 0.9400 0.7700 0.8900 164,095 +0.11(+14.10%)
Dec 20, 2023 0.7800 0.7900 0.7800 0.7800 29,834 +0.00(+0.00%)
Dec 19, 2023 0.7700 0.7800 0.7700 0.7800 23,259 +0.00(+0.00%)
Dec 18, 2023 0.7700 0.7800 0.7700 0.7800 9,000 +0.01(+1.30%)
Dec 15, 2023 0.7600 0.7700 0.7500 0.7700 8,173 +0.00(+0.00%)
Dec 14, 2023 0.7400 0.7700 0.7400 0.7700 7,670 +0.02(+2.67%)
Dec 13, 2023 0.7600 0.7600 0.7300 0.7500 46,650 -0.01(-1.32%)
Dec 12, 2023 0.7600 0.7600 0.7400 0.7600 30,202 +0.01(+1.33%)
Dec 11, 2023 0.7600 0.7600 0.7400 0.7500 29,957 -0.01(-1.32%)
Dec 08, 2023 0.7200 0.7600 0.7200 0.7600 23,520 +0.04(+5.56%)
Dec 07, 2023 0.7300 0.7400 0.7100 0.7200 38,259 -0.02(-2.70%)
Dec 06, 2023 0.7300 0.7400 0.7300 0.7400 18,500 +0.03(+4.23%)
Dec 05, 2023 0.6900 0.7100 0.6900 0.7100 31,721 +0.02(+2.90%)
Dec 04, 2023 0.6500 0.6900 0.6400 0.6900 84,752 +0.05(+7.81%)
Dec 01, 2023 0.6400 0.6500 0.6300 0.6400 30,510 +0.01(+1.59%)
Nov 30, 2023 0.6300 0.6500 0.6200 0.6300 33,610 +0.00(+0.00%)
Nov 29, 2023 0.6300 0.6300 0.6300 0.6300 1,000 -0.01(-1.56%)
Nov 28, 2023 0.6300 0.6500 0.6300 0.6400 3,512 -0.01(-1.54%)
Nov 27, 2023 0.6300 0.6500 0.6300 0.6500 6,500 +0.01(+1.56%)
Nov 24, 2023 0.6400 0.6500 0.6400 0.6400 4,180 -0.01(-1.54%)
Nov 23, 2023 0.6600 0.6600 0.6500 0.6500 2,000 -0.02(-2.99%)
Nov 22, 2023 0.6800 0.6800 0.6700 0.6700 4,000 -0.02(-2.90%)
Nov 21, 2023 0.6700 0.6900 0.6700 0.6900 36,000 +0.01(+1.47%)
Nov 20, 2023 0.6700 0.6800 0.6700 0.6800 17,115 +0.03(+4.62%)
Nov 17, 2023 0.6200 0.6700 0.6200 0.6500 63,200 +0.02(+3.17%)
Nov 16, 2023 0.6700 0.6700 0.6300 0.6300 25,500 -0.03(-4.55%)
Nov 15, 2023 0.6700 0.6700 0.6500 0.6600 23,000 -0.02(-2.94%)
Nov 14, 2023 0.6500 0.7000 0.6000 0.6800 42,302 +0.00(+0.00%)
Nov 13, 2023 0.6800 0.6800 0.6800 0.6800 2,003 +0.02(+3.03%)
Nov 10, 2023 0.7300 0.7300 0.6600 0.6600 22,000 -0.07(-9.59%)
Nov 09, 2023 0.7500 0.7500 0.6900 0.7300 7,305 +0.04(+5.80%)
Nov 08, 2023 0.7400 0.7400 0.6900 0.6900 10,240 -0.05(-6.76%)
Nov 07, 2023 0.7200 0.7400 0.7200 0.7400 7,706 -0.01(-1.33%)
Nov 06, 2023 0.7400 0.7500 0.7400 0.7500 15,140 +0.01(+1.35%)
Nov 03, 2023 0.7400 0.7400 0.7300 0.7400 14,277 -0.01(-1.33%)
Nov 01, 2023 0.7500 0 -0.03(-3.85%)
Oct 31, 2023 0.6500 0.7800 0.6500 0.7800 42,017 +0.13(+20.00%)
Oct 30, 2023 0.6200 0.6500 0.6200 0.6500 28,304 +0.02(+3.17%)
Oct 27, 2023 0.6000 0.6300 0.6000 0.6300 30,575 +0.03(+5.00%)
Oct 26, 2023 0.6000 0.6000 0.6000 0.6000 1,008 +0.01(+1.69%)
Oct 25, 2023 0.6000 0.6000 0.5700 0.5900 14,010 +0.01(+1.72%)
Oct 24, 2023 0.6000 0.6000 0.5800 0.5800 26,481 +0.00(+0.00%)
Oct 23, 2023 0.6000 0.6200 0.5800 0.5800 54,094 -0.05(-7.94%)
Oct 20, 2023 0.6300 0.6400 0.6000 0.6300 37,157 +0.00(+0.00%)
Oct 19, 2023 0.6300 0.6300 0.6300 0.6300 4,005 -0.01(-1.56%)
Oct 18, 2023 0.6300 0.6400 0.6300 0.6400 3,500 -0.01(-1.54%)
Oct 17, 2023 0.6500 0.6500 0.6500 0.6500 9,650 +0.01(+1.56%)
Oct 16, 2023 0.6700 0.6700 0.6400 0.6400 21,600 -0.02(-3.03%)
Oct 13, 2023 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
Oct 12, 2023 0.6900 0.6900 0.6600 0.6600 18,340 -0.03(-4.35%)
Oct 11, 2023 0.7000 0.7000 0.6800 0.6900 17,001 +0.01(+1.47%)
Oct 10, 2023 0.7000 0.7000 0.6800 0.6800 14,000 -0.02(-2.86%)
Oct 06, 2023 0.7000 0 +0.00(+0.00%)
Oct 05, 2023 0.7000 0.7000 0.6900 0.7000 10,000 +0.01(+1.45%)
Oct 04, 2023 0.7000 0.7000 0.6800 0.6900 14,930 +0.00(+0.00%)
Oct 03, 2023 0.7000 0.7100 0.6900 0.6900 7,232 -0.02(-2.82%)
Oct 02, 2023 0.7300 0.7300 0.7100 0.7100 20,777 +0.02(+2.90%)
Sep 29, 2023 0.7100 0.7100 0.6800 0.6900 19,300 +0.00(+0.00%)
Sep 28, 2023 0.6900 0.7100 0.6900 0.6900 9,000 +0.00(+0.00%)
Sep 27, 2023 0.7300 0.7300 0.6900 0.6900 60,344 -0.03(-4.17%)
Sep 26, 2023 0.7500 0.7500 0.7200 0.7200 30,625 -0.02(-2.70%)
Sep 25, 2023 0.7600 0.7500 0.7400 0.7400 13,878 -0.04(-5.13%)
Sep 22, 2023 0.8000 0.8000 0.7800 0.7800 29,860 -0.02(-2.50%)
Sep 21, 2023 0.7600 0.8000 0.7600 0.8000 5,544 +0.05(+6.67%)
Sep 20, 2023 0.7500 0.7600 0.7500 0.7500 4,000 +0.00(+0.00%)
Sep 19, 2023 0.7400 0.7500 0.7200 0.7500 68,966 +0.00(+0.00%)
Sep 18, 2023 0.7700 0.7700 0.7500 0.7500 37,047 -0.01(-1.32%)
Sep 15, 2023 0.7700 0.7700 0.7500 0.7600 9,614 +0.00(+0.00%)
Sep 14, 2023 0.7600 0.7600 0.7500 0.7600 8,855 +0.00(+0.00%)
Sep 13, 2023 0.7600 0.7600 0.7500 0.7600 35,300 +0.00(+0.00%)
Sep 12, 2023 0.7900 0.7900 0.7600 0.7600 25,757 +0.00(+0.00%)
Sep 11, 2023 0.7600 0.7600 0.7600 0.7600 6,210 +0.01(+1.33%)
Sep 08, 2023 0.7800 0.7800 0.7500 0.7500 16,500 -0.02(-2.60%)
Sep 07, 2023 0.7700 0.7800 0.7700 0.7700 11,700 +0.00(+0.00%)
Sep 06, 2023 0.7800 0.7800 0.7700 0.7700 4,100 -0.01(-1.28%)
Sep 05, 2023 0.8100 0.8100 0.7700 0.7800 14,400 +0.00(+0.00%)
Sep 01, 2023 0.7800 0 -0.03(-3.70%)
Aug 31, 2023 0.8100 0.8100 0.8000 0.8100 9,300 +0.01(+1.25%)
Aug 30, 2023 0.8200 0.8200 0.8000 0.8000 13,500 -0.01(-1.23%)
Aug 29, 2023 0.8200 0.8200 0.8100 0.8100 13,500 -0.01(-1.22%)
Aug 28, 2023 0.7800 0.8200 0.7800 0.8200 7,600 +0.02(+2.50%)
Aug 25, 2023 0.8300 0.8300 0.7700 0.8000 59,828 -0.03(-3.61%)
Aug 24, 2023 0.8400 0.8400 0.8000 0.8300 18,123 -0.03(-3.49%)
Aug 23, 2023 0.8500 0.8600 0.7900 0.8600 84,780 +0.04(+4.88%)
Aug 22, 2023 0.8700 0.8800 0.8200 0.8200 25,750 -0.05(-5.75%)
Aug 21, 2023 0.8400 0.8700 0.8400 0.8700 11,300 +0.02(+2.35%)
Aug 18, 2023 0.8400 0.8500 0.8300 0.8500 6,900 +0.00(+0.00%)
Aug 17, 2023 0.8600 0.8600 0.8500 0.8500 3,700 -0.01(-1.16%)
Aug 16, 2023 0.8500 0.8600 0.8500 0.8600 9,003 +0.00(+0.00%)
Aug 15, 2023 0.8600 0.8600 0.8500 0.8600 7,106 +0.01(+1.18%)
Aug 14, 2023 0.8700 0.8900 0.8500 0.8500 32,250 +0.00(+0.00%)
Aug 11, 2023 0.9000 0.9100 0.8500 0.8500 56,011 -0.08(-8.60%)
Aug 10, 2023 0.8800 0.9400 0.8800 0.9300 13,430 +0.05(+5.68%)
Aug 09, 2023 0.8400 0.9100 0.8400 0.8800 16,001 +0.04(+4.76%)
Aug 08, 2023 0.8400 0.8600 0.8200 0.8400 15,700 -0.02(-2.33%)
Aug 04, 2023 0.8600 0 -0.01(-1.15%)
Aug 03, 2023 0.8700 0.8700 0.8500 0.8700 21,360 -0.01(-1.14%)
Aug 02, 2023 0.8900 0.9000 0.8500 0.8800 53,875 -0.01(-1.12%)
Aug 01, 2023 0.8500 0.9000 0.8500 0.8900 95,399 +0.03(+3.49%)
Jul 31, 2023 0.8700 0.8800 0.8400 0.8600 40,002 -0.01(-1.15%)
Jul 28, 2023 0.8600 0.8900 0.8600 0.8700 100,638 +0.00(+0.00%)
Jul 27, 2023 0.9200 0.9200 0.8700 0.8700 74,090 -0.05(-5.43%)
Jul 26, 2023 0.9600 0.9600 0.9200 0.9200 71,174 -0.04(-4.17%)
Jul 25, 2023 1.020 1.020 0.9600 0.9600 74,452 -0.05(-4.95%)
Jul 24, 2023 1.050 1.070 1.000 1.010 42,250 -0.03(-2.88%)
Jul 21, 2023 0.9900 1.040 0.9900 1.040 131,350 +0.05(+5.05%)
Jul 20, 2023 1.000 1.000 0.9800 0.9900 17,305 -0.01(-1.00%)
Jul 19, 2023 0.9600 1.000 0.9600 1.000 32,725 +0.03(+3.09%)
Jul 18, 2023 0.9600 0.9700 0.9600 0.9700 9,810 +0.00(+0.00%)
Jul 17, 2023 0.9800 0.9900 0.9700 0.9700 62,279 -0.02(-2.02%)
Jul 14, 2023 0.9900 0.9900 0.9800 0.9900 125,701 +0.00(+0.00%)
Jul 13, 2023 0.9900 1.000 0.9800 0.9900 135,500 +0.00(+0.00%)
Jul 12, 2023 0.9900 0.9900 0.9900 0.9900 13,600 +0.00(+0.00%)
Jul 11, 2023 0.9900 1.000 0.9900 0.9900 135,540 +0.00(+0.00%)
Jul 10, 2023 0.9900 1.000 0.9900 0.9900 198,067 +0.00(+0.00%)
Jul 07, 2023 0.9800 1.000 0.9700 0.9900 113,227 +0.01(+1.02%)
Jul 06, 2023 0.9900 0.9900 0.9600 0.9800 16,945 -0.01(-1.01%)
Jul 05, 2023 0.9900 1.010 0.9900 0.9900 147,160 +0.01(+1.02%)
Jul 04, 2023 0.9800 0.9800 0.9700 0.9800 28,050 +0.01(+1.03%)
Jun 30, 2023 0.9700 0 -0.01(-1.02%)
Jun 29, 2023 0.9800 0.9800 0.9600 0.9800 63,600 +0.00(+0.00%)
Jun 28, 2023 0.9800 0.9800 0.9800 0.9800 11,961 -0.01(-1.01%)
Jun 27, 2023 0.9800 0.9900 0.9800 0.9900 46,457 +0.01(+1.02%)
Jun 26, 2023 0.9800 0.9800 0.9700 0.9800 16,228 +0.01(+1.03%)
Jun 23, 2023 0.9700 0.9700 0.9500 0.9700 29,616 +0.00(+0.00%)
Jun 22, 2023 0.9700 0.9700 0.9600 0.9700 18,414 +0.00(+0.00%)
Jun 21, 2023 0.9800 0.9800 0.9600 0.9700 26,915 -0.01(-1.02%)
Jun 20, 2023 0.9800 0.9900 0.9800 0.9800 40,200 +0.00(+0.00%)
Jun 19, 2023 0.9900 1.020 0.9800 0.9800 18,589 -0.03(-2.97%)
Jun 16, 2023 1.160 1.170 0.9800 1.010 224,549 -0.16(-13.68%)
Jun 15, 2023 1.150 1.190 1.150 1.170 12,000 -0.02(-1.68%)
May 08, 2023 1.140 1.190 1.140 1.190 16,697 +0.09(+8.18%)
May 05, 2023 1.110 1.190 1.100 1.100 18,010 -0.01(-0.90%)
May 04, 2023 1.130 1.130 1.090 1.110 24,455 +0.00(+0.00%)
May 03, 2023 1.090 1.130 1.080 1.110 87,345 +0.05(+4.72%)
May 02, 2023 0.9800 1.080 0.9800 1.060 63,720 +0.06(+6.00%)
May 01, 2023 1.000 1.000 0.9600 1.000 32,496 +0.00(+0.00%)
Apr 28, 2023 1.010 1.040 0.9800 1.000 90,100 -0.04(-3.85%)
Apr 27, 2023 1.030 1.040 0.9600 1.040 67,326 +0.03(+2.97%)
Apr 26, 2023 1.000 1.050 0.9800 1.010 46,010 +0.03(+3.06%)
Apr 25, 2023 0.8800 0.9900 0.8800 0.9800 92,335 +0.12(+13.95%)
Apr 24, 2023 1.100 1.100 0.8600 0.8600 220,130 -0.21(-19.63%)
Apr 21, 2023 1.170 1.190 1.050 1.070 73,050 -0.09(-7.76%)
Apr 20, 2023 1.240 1.250 1.130 1.160 122,989 -0.12(-9.38%)
Apr 19, 2023 1.280 1.280 1.260 1.280 4,800 +0.00(+0.00%)
Apr 18, 2023 1.330 1.330 1.270 1.280 15,963 -0.04(-3.03%)
Apr 17, 2023 1.370 1.390 1.320 1.320 27,350 -0.06(-4.35%)
Apr 14, 2023 1.400 1.400 1.370 1.380 61,425 +0.01(+0.73%)
Apr 13, 2023 1.350 1.460 1.350 1.370 174,067 +0.03(+2.24%)
Apr 12, 2023 1.330 1.370 1.270 1.340 81,363 +0.04(+3.08%)
Apr 11, 2023 1.320 1.350 1.300 1.300 27,872 +0.00(+0.00%)
Apr 10, 2023 1.290 1.300 1.230 1.300 8,310 +0.05(+4.00%)
Apr 06, 2023 1.250 0 +0.05(+4.17%)
Apr 05, 2023 1.250 1.250 1.180 1.200 19,542 +0.00(+0.00%)
Apr 04, 2023 1.250 1.250 1.190 1.200 7,800 -0.04(-3.23%)
Apr 03, 2023 1.220 1.240 1.200 1.240 2,240 +0.02(+1.64%)
Mar 31, 2023 1.250 1.280 1.200 1.220 22,016 -0.04(-3.17%)
Mar 30, 2023 1.350 1.350 1.260 1.260 8,610 -0.07(-5.26%)
Mar 29, 2023 1.430 1.430 1.310 1.330 67,018 -0.03(-2.21%)
Mar 28, 2023 1.250 1.400 1.250 1.360 25,463 +0.11(+8.80%)
Mar 27, 2023 1.300 1.300 1.250 1.250 58,600 -0.03(-2.34%)
Mar 24, 2023 1.330 1.330 1.250 1.280 9,101 -0.05(-3.76%)
Mar 23, 2023 1.350 1.350 1.290 1.330 19,925 +0.01(+0.76%)
Mar 22, 2023 1.270 1.340 1.230 1.320 29,461 +0.05(+3.94%)
Mar 21, 2023 1.350 1.350 1.270 1.270 11,923 -0.08(-5.93%)
Mar 20, 2023 1.260 1.360 1.260 1.350 49,941 +0.12(+9.76%)
Mar 17, 2023 1.180 1.280 1.180 1.230 59,951 +0.06(+5.13%)
Mar 16, 2023 1.240 1.240 1.160 1.170 24,591 -0.03(-2.50%)
Mar 15, 2023 1.290 1.290 1.120 1.200 86,370 -0.11(-8.40%)
Mar 14, 2023 1.300 1.310 1.280 1.310 17,356 +0.01(+0.77%)
Mar 13, 2023 1.300 1.310 1.270 1.300 35,000 +0.02(+1.56%)
Mar 10, 2023 1.200 1.360 1.140 1.280 84,557 +0.05(+4.07%)
Mar 09, 2023 1.410 1.430 1.230 1.230 120,405 -0.24(-16.33%)
Mar 08, 2023 1.520 1.520 1.400 1.470 57,349 -0.04(-2.65%)
Mar 07, 2023 1.530 1.550 1.440 1.510 126,347 -0.04(-2.58%)
Mar 06, 2023 1.460 1.560 1.400 1.550 71,367 +0.10(+6.90%)
Mar 03, 2023 1.360 1.450 1.360 1.450 33,705 +0.12(+9.02%)
Mar 02, 2023 1.360 1.400 1.330 1.330 28,695 -0.04(-2.92%)
Mar 01, 2023 1.390 1.450 1.320 1.370 73,650 +0.03(+2.24%)
Feb 28, 2023 1.520 1.530 1.320 1.340 114,030 -0.19(-12.42%)
Feb 27, 2023 1.410 1.570 1.410 1.530 159,133 +0.15(+10.87%)
Feb 24, 2023 1.290 1.420 1.250 1.380 147,227 +0.08(+6.15%)
Feb 23, 2023 1.210 1.320 1.190 1.300 145,801 +0.05(+4.00%)
Feb 22, 2023 1.220 1.250 1.150 1.250 48,625 +0.05(+4.17%)
Feb 21, 2023 1.210 1.230 1.180 1.200 67,190 -0.07(-5.51%)
Feb 17, 2023 1.270 0 -0.04(-3.05%)
Feb 16, 2023 1.150 1.400 1.150 1.310 148,723 +0.13(+11.02%)
Feb 15, 2023 1.120 1.200 1.120 1.180 138,021 +0.05(+4.42%)
Feb 14, 2023 1.070 1.130 1.070 1.130 97,709 +0.06(+5.61%)
Feb 13, 2023 0.9800 1.090 0.9800 1.070 58,598 +0.09(+9.18%)
Feb 10, 2023 0.9600 0.9800 0.9500 0.9800 6,017 +0.00(+0.00%)
Feb 09, 2023 0.9900 0.9900 0.9600 0.9800 15,522 -0.01(-1.01%)
Feb 08, 2023 0.9800 1.000 0.9800 0.9900 22,640 +0.02(+2.06%)
Feb 07, 2023 0.9800 0.9800 0.9700 0.9700 1,777 -0.01(-1.02%)
Feb 06, 2023 0.9800 1.000 0.9700 0.9800 24,906 +0.01(+1.03%)
Feb 03, 2023 1.000 1.000 0.9700 0.9700 22,100 +0.00(+0.00%)
Feb 02, 2023 0.9700 1.010 0.9700 0.9700 30,008 -0.01(-1.02%)
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.