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 (%)
Apr 28, 2023 1.010 1.040 0.9800 1.000 90,100 -0.04(-3.85%)
Apr 27, 2023 1.030 1.040 0.9600 1.040 67,326 +0.03(+2.97%)
Apr 26, 2023 1.000 1.050 0.9800 1.010 46,010 +0.03(+3.06%)
Apr 25, 2023 0.8800 0.9900 0.8800 0.9800 92,335 +0.12(+13.95%)
Apr 24, 2023 1.100 1.100 0.8600 0.8600 220,130 -0.21(-19.63%)
Apr 21, 2023 1.170 1.190 1.050 1.070 73,050 -0.09(-7.76%)
Apr 20, 2023 1.240 1.250 1.130 1.160 122,989 -0.12(-9.38%)
Apr 19, 2023 1.280 1.280 1.260 1.280 4,800 +0.00(+0.00%)
Apr 18, 2023 1.330 1.330 1.270 1.280 15,963 -0.04(-3.03%)
Apr 17, 2023 1.370 1.390 1.320 1.320 27,350 -0.06(-4.35%)
Apr 14, 2023 1.400 1.400 1.370 1.380 61,425 +0.01(+0.73%)
Apr 13, 2023 1.350 1.460 1.350 1.370 174,067 +0.03(+2.24%)
Apr 12, 2023 1.330 1.370 1.270 1.340 81,363 +0.04(+3.08%)
Apr 11, 2023 1.320 1.350 1.300 1.300 27,872 +0.00(+0.00%)
Apr 10, 2023 1.290 1.300 1.230 1.300 8,310 +0.05(+4.00%)
Apr 06, 2023 1.250 0 +0.05(+4.17%)
Apr 05, 2023 1.250 1.250 1.180 1.200 19,542 +0.00(+0.00%)
Apr 04, 2023 1.250 1.250 1.190 1.200 7,800 -0.04(-3.23%)
Apr 03, 2023 1.220 1.240 1.200 1.240 2,240 +0.02(+1.64%)
Mar 31, 2023 1.250 1.280 1.200 1.220 22,016 -0.04(-3.17%)
Mar 30, 2023 1.350 1.350 1.260 1.260 8,610 -0.07(-5.26%)
Mar 29, 2023 1.430 1.430 1.310 1.330 67,018 -0.03(-2.21%)
Mar 28, 2023 1.250 1.400 1.250 1.360 25,463 +0.11(+8.80%)
Mar 27, 2023 1.300 1.300 1.250 1.250 58,600 -0.03(-2.34%)
Mar 24, 2023 1.330 1.330 1.250 1.280 9,101 -0.05(-3.76%)
Mar 23, 2023 1.350 1.350 1.290 1.330 19,925 +0.01(+0.76%)
Mar 22, 2023 1.270 1.340 1.230 1.320 29,461 +0.05(+3.94%)
Mar 21, 2023 1.350 1.350 1.270 1.270 11,923 -0.08(-5.93%)
Mar 20, 2023 1.260 1.360 1.260 1.350 49,941 +0.12(+9.76%)
Mar 17, 2023 1.180 1.280 1.180 1.230 59,951 +0.06(+5.13%)
Mar 16, 2023 1.240 1.240 1.160 1.170 24,591 -0.03(-2.50%)
Mar 15, 2023 1.290 1.290 1.120 1.200 86,370 -0.11(-8.40%)
Mar 14, 2023 1.300 1.310 1.280 1.310 17,356 +0.01(+0.77%)
Mar 13, 2023 1.300 1.310 1.270 1.300 35,000 +0.02(+1.56%)
Mar 10, 2023 1.200 1.360 1.140 1.280 84,557 +0.05(+4.07%)
Mar 09, 2023 1.410 1.430 1.230 1.230 120,405 -0.24(-16.33%)
Mar 08, 2023 1.520 1.520 1.400 1.470 57,349 -0.04(-2.65%)
Mar 07, 2023 1.530 1.550 1.440 1.510 126,347 -0.04(-2.58%)
Mar 06, 2023 1.460 1.560 1.400 1.550 71,367 +0.10(+6.90%)
Mar 03, 2023 1.360 1.450 1.360 1.450 33,705 +0.12(+9.02%)
Mar 02, 2023 1.360 1.400 1.330 1.330 28,695 -0.04(-2.92%)
Mar 01, 2023 1.390 1.450 1.320 1.370 73,650 +0.03(+2.24%)
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%)
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.