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

Ucore Rare Metals (TSV: UCU )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Jan 03, 2023 0.6900 0.7000 0.6900 0.7000 2,004 +0.02(+2.94%)
Dec 30, 2022 0.6800 0 -0.04(-5.56%)
Dec 29, 2022 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.37%)
Dec 28, 2022 0.7100 0.7400 0.7100 0.7300 8,028 -0.01(-1.35%)
Dec 23, 2022 0.7400 0 +0.03(+4.23%)
Dec 22, 2022 0.7200 0.7400 0.7000 0.7100 40,467 -0.01(-1.39%)
Dec 21, 2022 0.7100 0.7200 0.7100 0.7200 9,625 +0.01(+1.41%)
Dec 20, 2022 0.7200 0.7200 0.7100 0.7100 6,500 -0.01(-1.39%)
Dec 19, 2022 0.7300 0.7300 0.7000 0.7200 19,000 +0.00(+0.00%)
Dec 16, 2022 0.7000 0.7300 0.7000 0.7200 60,944 +0.00(+0.00%)
Dec 15, 2022 0.7200 0.7200 0.7100 0.7200 59,500 +0.00(+0.00%)
Dec 14, 2022 0.7100 0.7200 0.7100 0.7200 19,400 +0.01(+1.41%)
Dec 13, 2022 0.7100 0.7100 0.7000 0.7100 41,598 +0.01(+1.43%)
Dec 12, 2022 0.7200 0.7200 0.6600 0.7000 200,346 -0.04(-5.41%)
Dec 09, 2022 0.6900 0.7400 0.6900 0.7400 67,333 +0.06(+8.82%)
Dec 08, 2022 0.6800 0.6900 0.6600 0.6800 68,809 +0.00(+0.00%)
Dec 07, 2022 0.7000 0.7000 0.6800 0.6800 57,850 -0.02(-2.86%)
Dec 06, 2022 0.7200 0.7400 0.6800 0.7000 95,792 -0.04(-5.41%)
Dec 05, 2022 0.7500 0.7500 0.7300 0.7400 31,450 -0.02(-2.63%)
Dec 02, 2022 0.7700 0.7700 0.7600 0.7600 21,072 -0.01(-1.30%)
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.