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 (%)
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 -0.01(-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%)
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.