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 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 (%)
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 -0.01(-0.85%)
Jun 14, 2023 1.140 1.190 1.130 1.180 15,700 +0.04(+3.51%)
Jun 13, 2023 1.200 1.200 1.110 1.140 116,689 -0.06(-5.00%)
Jun 12, 2023 1.120 1.250 1.120 1.200 68,057 +0.08(+7.14%)
Jun 09, 2023 1.190 1.220 1.120 1.120 94,395 -0.05(-4.27%)
Jun 08, 2023 1.260 1.270 1.170 1.170 86,405 -0.08(-6.40%)
Jun 07, 2023 1.210 1.270 1.210 1.250 87,575 +0.05(+4.17%)
Jun 06, 2023 1.180 1.240 1.180 1.200 112,490 +0.04(+3.45%)
Jun 05, 2023 1.130 1.190 1.120 1.160 29,887 +0.03(+2.65%)
Jun 02, 2023 1.070 1.130 1.000 1.130 19,884 +0.08(+7.62%)
Jun 01, 2023 0.9900 1.070 0.9800 1.050 44,100 +0.05(+5.00%)
May 31, 2023 1.040 1.040 0.9800 1.000 11,675 +0.00(+0.00%)
May 30, 2023 1.000 1.010 1.000 1.000 18,100 +0.00(+0.00%)
May 29, 2023 1.030 1.030 1.000 1.000 12,539 -0.05(-4.76%)
May 26, 2023 1.010 1.050 1.010 1.050 9,500 +0.04(+3.96%)
May 25, 2023 1.030 1.040 1.010 1.010 21,100 -0.02(-1.94%)
May 24, 2023 1.070 1.070 1.020 1.030 14,100 -0.04(-3.74%)
May 23, 2023 1.050 1.070 1.040 1.070 18,218 +0.03(+2.88%)
May 19, 2023 1.040 0 +0.03(+2.97%)
May 18, 2023 1.030 1.040 1.010 1.010 28,300 -0.03(-2.88%)
May 17, 2023 1.020 1.050 1.020 1.040 12,700 +0.02(+1.96%)
May 16, 2023 1.030 1.030 1.020 1.020 2,083 -0.02(-1.92%)
May 15, 2023 1.030 1.040 1.010 1.040 42,060 +0.00(+0.00%)
May 12, 2023 1.070 1.070 1.040 1.040 9,200 -0.02(-1.89%)
May 11, 2023 1.070 1.080 1.060 1.060 9,300 +0.00(+0.00%)
May 10, 2023 1.110 1.130 1.060 1.060 24,750 -0.07(-6.19%)
May 09, 2023 1.190 1.190 1.130 1.130 11,955 -0.06(-5.04%)
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%)
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.