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 (%)
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%)
Feb 01, 2023 1.000 1.000 0.9700 0.9800 7,150 -0.02(-2.00%)
Jan 31, 2023 1.000 1.000 0.9900 1.000 27,186 +0.01(+1.01%)
Jan 30, 2023 0.9800 1.000 0.9800 0.9900 27,785 +0.02(+2.06%)
Jan 27, 2023 0.9700 1.000 0.9500 0.9700 16,575 +0.03(+3.19%)
Jan 26, 2023 0.9300 0.9400 0.9200 0.9400 18,300 -0.01(-1.05%)
Jan 25, 2023 1.020 1.020 0.9500 0.9500 33,480 -0.07(-6.86%)
Jan 24, 2023 1.100 1.100 0.9900 1.020 44,007 -0.02(-1.92%)
Jan 23, 2023 0.9900 1.060 0.9600 1.040 74,650 +0.06(+6.12%)
Jan 20, 2023 0.9000 0.9800 0.9000 0.9800 82,810 +0.09(+10.11%)
Jan 19, 2023 0.8700 0.9000 0.8700 0.8900 11,120 +0.01(+1.14%)
Jan 18, 2023 0.8400 0.9000 0.8400 0.8800 31,356 +0.08(+10.00%)
Jan 17, 2023 0.8300 0.8300 0.8000 0.8000 14,500 -0.02(-2.44%)
Jan 16, 2023 0.7500 0.8400 0.7500 0.8200 10,805 +0.07(+9.33%)
Jan 13, 2023 0.7300 0.7600 0.7200 0.7500 22,446 +0.00(+0.00%)
Jan 12, 2023 0.7400 0.7700 0.7400 0.7500 130,559 +0.02(+2.74%)
Jan 11, 2023 0.7500 0.7500 0.7300 0.7300 5,666 -0.01(-1.35%)
Jan 10, 2023 0.7500 0.7500 0.7400 0.7400 15,180 +0.00(+0.00%)
Jan 09, 2023 0.7400 0.7400 0.7400 0.7400 1,200 -0.01(-1.33%)
Jan 06, 2023 0.7500 0.7500 0.7500 0.7500 1,001 +0.01(+1.35%)
Jan 05, 2023 0.8000 0.8100 0.7400 0.7400 19,188 -0.06(-7.50%)
Jan 04, 2023 0.7100 0.8000 0.7000 0.8000 22,217 +0.10(+14.29%)
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.