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

Ucore Rare Metals (TSV: UCU )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 29, 2021 1.040 1.040 1.000 1.000 28,816 -0.03(-2.91%)
Jun 28, 2021 1.050 1.050 1.020 1.030 23,700 -0.02(-1.90%)
Jun 25, 2021 1.050 1.050 1.010 1.050 44,190 +0.04(+3.96%)
Jun 24, 2021 1.040 1.060 1.000 1.010 84,953 -0.03(-2.88%)
Jun 23, 2021 1.050 1.080 1.010 1.040 115,382 -0.05(-4.59%)
Jun 22, 2021 1.100 1.130 1.070 1.090 77,152 -0.04(-3.54%)
Jun 21, 2021 1.110 1.130 1.100 1.130 39,577 +0.00(+0.00%)
Jun 18, 2021 1.100 1.130 1.080 1.130 35,450 +0.03(+2.73%)
Jun 17, 2021 1.120 1.120 1.090 1.100 55,420 -0.03(-2.65%)
Jun 16, 2021 1.110 1.130 1.110 1.130 28,505 +0.02(+1.80%)
Jun 15, 2021 1.120 1.120 1.100 1.110 39,958 -0.01(-0.89%)
Jun 14, 2021 1.140 1.140 1.100 1.120 73,010 -0.02(-1.75%)
Jun 11, 2021 1.170 1.170 1.120 1.140 52,510 -0.03(-2.56%)
Jun 10, 2021 1.150 1.170 1.130 1.170 51,376 +0.00(+0.00%)
Jun 09, 2021 1.150 1.170 1.120 1.170 70,646 +0.00(+0.00%)
Jun 08, 2021 1.170 1.180 1.140 1.170 83,129 -0.01(-0.85%)
Jun 07, 2021 1.200 1.200 1.170 1.180 52,927 -0.02(-1.67%)
Jun 04, 2021 1.230 1.230 1.190 1.200 27,750 -0.03(-2.44%)
Jun 03, 2021 121.00 1.230 1.190 1.230 4,845,500 +0.02(+1.65%)
Jun 02, 2021 1.190 1.210 1.180 1.210 35,289 +0.03(+2.54%)
Jun 01, 2021 1.180 1.210 1.180 1.180 29,737 +0.00(+0.00%)
May 31, 2021 1.200 1.200 1.180 1.180 7,026 -0.01(-0.84%)
May 28, 2021 1.230 1.230 1.190 1.190 23,203 +0.00(+0.00%)
May 27, 2021 1.320 1.320 1.180 1.190 26,924 -0.03(-2.46%)
May 26, 2021 1.250 1.250 1.210 1.220 14,736 +0.01(+0.83%)
May 25, 2021 1.260 1.320 1.210 1.210 74,003 -0.05(-3.97%)
May 21, 2021 1.260 1.260 1.260 0 +0.07(+5.88%)
May 20, 2021 1.110 1.230 1.090 1.190 77,798 +0.08(+7.21%)
May 19, 2021 1.140 1.140 1.090 1.110 27,469 +0.01(+0.91%)
May 18, 2021 1.140 1.150 1.100 1.100 23,175 -0.05(-4.35%)
May 17, 2021 1.150 1.210 1.100 1.150 31,425 -0.05(-4.17%)
May 14, 2021 1.240 1.250 1.190 1.200 12,560 -0.04(-3.23%)
May 13, 2021 1.340 1.350 1.220 1.240 53,897 -0.04(-3.13%)
May 12, 2021 1.120 1.400 1.120 1.280 108,324 +0.16(+14.29%)
May 11, 2021 1.140 1.140 1.050 1.120 20,995 -0.02(-1.75%)
May 10, 2021 1.150 1.160 1.100 1.140 53,669 -0.01(-0.87%)
May 07, 2021 1.150 1.180 1.120 1.150 30,899 -0.02(-1.71%)
May 06, 2021 1.190 1.190 1.160 1.170 42,777 -0.03(-2.50%)
May 05, 2021 1.220 1.250 1.190 1.200 41,850 -0.02(-1.64%)
May 04, 2021 1.280 1.350 1.220 1.220 92,177 -0.04(-3.17%)
May 03, 2021 1.470 1.470 1.250 1.260 72,158 -0.05(-3.82%)
Apr 30, 2021 1.320 1.330 1.300 1.310 60,925 -0.02(-1.50%)
Apr 29, 2021 1.370 1.370 1.320 1.330 12,002 -0.03(-2.21%)
Apr 28, 2021 1.350 1.370 1.350 1.360 12,900 +0.01(+0.74%)
Apr 27, 2021 1.430 1.430 1.350 1.350 20,002 -0.08(-5.59%)
Apr 26, 2021 1.460 1.460 1.400 1.430 14,659 -0.02(-1.38%)
Apr 23, 2021 1.400 1.490 1.390 1.450 31,205 +0.05(+3.57%)
Apr 22, 2021 1.350 1.410 1.320 1.400 12,856 +0.04(+2.94%)
Apr 21, 2021 1.350 1.360 1.350 1.360 370 +0.00(+0.00%)
Apr 20, 2021 1.400 1.410 1.340 1.360 39,231 -0.09(-6.21%)
Apr 19, 2021 1.430 1.510 1.400 1.450 37,783 -0.03(-2.03%)
Apr 16, 2021 1.490 1.500 1.440 1.480 19,491 +0.02(+1.37%)
Apr 15, 2021 1.480 1.490 1.450 1.460 11,962 -0.01(-0.68%)
Apr 14, 2021 1.470 1.480 1.450 1.470 23,457 +0.00(+0.00%)
Apr 13, 2021 1.530 1.530 1.460 1.470 47,259 -0.06(-3.92%)
Apr 12, 2021 1.530 1.570 1.530 1.530 6,938 -0.03(-1.92%)
Apr 09, 2021 1.560 1.590 1.530 1.560 13,252 +0.01(+0.65%)
Apr 08, 2021 1.620 1.630 1.550 1.550 33,175 -0.05(-3.13%)
Apr 07, 2021 1.690 1.760 1.600 1.600 41,058 -0.11(-6.43%)
Apr 06, 2021 1.680 1.780 1.650 1.710 62,158 +0.12(+7.55%)
Apr 05, 2021 1.500 1.630 1.450 1.590 72,136 +0.15(+10.42%)
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.