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

Ucore Rare Metals (TSV: UCU )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 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 (%)
Oct 31, 2022 0.8500 0.8500 0.7700 0.7700 10,829 -0.05(-6.10%)
Oct 28, 2022 0.8500 0.8500 0.8200 0.8200 3,050 -0.02(-2.38%)
Oct 27, 2022 0.8200 0.8400 0.8100 0.8400 3,581 +0.02(+2.44%)
Oct 26, 2022 0.8100 0.8200 0.8100 0.8200 1,500 +0.02(+2.50%)
Oct 25, 2022 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Oct 24, 2022 0.8200 0.8200 0.8000 0.8200 3,010 +0.00(+0.00%)
Oct 21, 2022 0.8000 0.8200 0.7800 0.8200 6,350 +0.02(+2.50%)
Oct 20, 2022 0.8000 0.8300 0.7800 0.8000 11,550 +0.00(+0.00%)
Oct 19, 2022 0.8500 0.8500 0.7900 0.8000 31,910 -0.04(-4.76%)
Oct 18, 2022 0.8000 0.8900 0.7800 0.8400 49,483 +0.09(+12.00%)
Oct 17, 2022 0.8200 0.8500 0.7500 0.7500 35,850 -0.06(-7.41%)
Oct 14, 2022 0.8000 0.8200 0.7300 0.8100 23,239 -0.02(-2.41%)
Oct 13, 2022 0.8500 0.8600 0.7400 0.8300 47,119 -0.02(-2.35%)
Oct 12, 2022 0.8700 0.8700 0.8500 0.8500 20,063 +0.00(+0.00%)
Oct 11, 2022 0.8500 0.8500 0.8500 0.8500 1,881 -0.04(-4.49%)
Oct 07, 2022 0.8900 0 +0.09(+11.25%)
Oct 06, 2022 0.7300 0.8200 0.7300 0.8000 11,913 +0.03(+3.90%)
Oct 05, 2022 0.7500 0.7700 0.7500 0.7700 2,000 +0.02(+2.67%)
Oct 04, 2022 0.7500 0.7500 0.7500 0.7500 1,800 +0.03(+4.17%)
Sep 30, 2022 0.7200 300 -0.01(-1.37%)
Sep 28, 2022 0.7300 0 -0.02(-2.67%)
Sep 27, 2022 0.7500 0.7500 0.7500 0.7500 1,170 +0.00(+0.00%)
Sep 26, 2022 0.7600 0.7600 0.7500 0.7500 2,001 -0.02(-2.60%)
Sep 23, 2022 0.7500 0.7700 0.7300 0.7700 7,758 +0.01(+1.32%)
Sep 22, 2022 0.8000 0.8000 0.7600 0.7600 11,020 -0.04(-5.00%)
Sep 21, 2022 0.8100 0.8100 0.8000 0.8000 9,740 -0.02(-2.44%)
Sep 20, 2022 0.8400 0.8400 0.8200 0.8200 9,000 -0.01(-1.20%)
Sep 19, 2022 0.8000 0.8300 0.8000 0.8300 8,435 +0.00(+0.00%)
Sep 16, 2022 0.7600 0.8400 0.7400 0.8300 43,440 +0.08(+10.67%)
Sep 15, 2022 0.7200 0.7500 0.7200 0.7500 15,150 +0.05(+7.14%)
Sep 14, 2022 0.7000 0.7100 0.6800 0.7000 20,274 +0.02(+2.94%)
Sep 13, 2022 0.7100 0.7100 0.6800 0.6800 16,140 -0.04(-5.56%)
Sep 12, 2022 0.7200 0.7200 0.7200 0.7200 3,120 +0.01(+1.41%)
Sep 09, 2022 0.6900 0.7100 0.6900 0.7100 18,991 +0.03(+4.41%)
Sep 08, 2022 0.7500 0.7500 0.6800 0.6800 41,031 -0.05(-6.85%)
Sep 07, 2022 0.7800 0.7900 0.7200 0.7300 36,539 -0.10(-12.05%)
Sep 06, 2022 0.7900 0.8400 0.7900 0.8300 10,161 -0.02(-2.35%)
Sep 02, 2022 0.8500 0 +0.00(+0.00%)
Sep 01, 2022 0.8000 0.8500 0.7700 0.8500 6,315 +0.00(+0.00%)
Aug 31, 2022 0.7900 0.8500 0.7900 0.8500 7,175 +0.08(+10.39%)
Aug 30, 2022 0.8000 0.8000 0.7600 0.7700 63,967 -0.04(-4.94%)
Aug 29, 2022 0.8100 0.8100 0.8100 0.8100 8,028 +0.00(+0.00%)
Aug 26, 2022 0.8300 0.8300 0.8100 0.8100 4,620 -0.02(-2.41%)
Aug 25, 2022 0.8200 0.8300 0.8200 0.8300 4,665 +0.02(+2.47%)
Aug 24, 2022 0.8200 0.8200 0.7900 0.8100 17,937 +0.00(+0.00%)
Aug 23, 2022 0.8200 0.8200 0.8100 0.8100 5,797 +0.00(+0.00%)
Aug 22, 2022 0.8700 0.8700 0.8100 0.8100 27,052 -0.06(-6.90%)
Aug 19, 2022 0.9000 0.9000 0.8300 0.8700 31,050 -0.03(-2.79%)
Aug 18, 2022 0.9000 0.9100 0.8900 0.8950 22,260 -0.03(-2.72%)
Aug 17, 2022 0.9000 0.9200 0.9000 0.9200 5,049 +0.00(+0.00%)
Aug 16, 2022 0.9400 0.9600 0.9200 0.9200 16,726 -0.02(-2.13%)
Aug 15, 2022 0.9000 0.9500 0.8700 0.9400 17,686 -0.01(-1.05%)
Aug 12, 2022 0.9200 0.9500 0.8600 0.9500 38,367 +0.05(+5.56%)
Aug 11, 2022 0.8800 0.9500 0.8800 0.9000 94,785 +0.02(+2.27%)
Aug 10, 2022 0.8400 0.8800 0.8200 0.8800 51,907 +0.03(+3.53%)
Aug 08, 2022 0.8500 2 +0.04(+4.94%)
Aug 05, 2022 0.8200 0.8200 0.8000 0.8100 8,748 -0.01(-1.22%)
Aug 04, 2022 0.7900 0.8200 0.7900 0.8200 11,990 +0.03(+3.80%)
Aug 03, 2022 0.7900 0.7900 0.7900 0.7900 1,833 +0.00(+0.00%)
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.