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 +0.0800 (+12.70%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 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 29, 2021 0.8700 0.8800 0.8600 0.8600 11,179 -0.02(-2.27%)
Oct 28, 2021 0.9300 0.9300 0.8000 0.8800 63,003 -0.06(-6.38%)
Oct 26, 2021 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 25, 2021 0.9200 0.9400 0.9100 0.9400 57,056 +0.03(+3.30%)
Oct 22, 2021 0.9200 0.9200 0.9000 0.9100 9,500 -0.03(-3.19%)
Oct 21, 2021 0.9600 0.9600 0.9200 0.9400 28,900 -0.02(-2.08%)
Oct 20, 2021 0.9800 0.9800 0.9500 0.9600 35,987 +0.00(+0.00%)
Oct 19, 2021 0.9300 0.9600 0.9200 0.9600 86,208 +0.06(+6.67%)
Oct 18, 2021 0.9000 0.9500 0.8800 0.9000 16,129 +0.01(+1.12%)
Oct 15, 2021 0.8500 0.9000 0.8500 0.8900 27,095 +0.04(+4.71%)
Oct 14, 2021 0.8300 0.8500 0.8200 0.8500 21,607 +0.02(+2.41%)
Oct 13, 2021 0.8500 0.8500 0.8300 0.8300 25,809 +0.00(+0.00%)
Oct 12, 2021 0.8300 0.8300 0.8300 0.8300 3,725 -0.02(-2.35%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 07, 2021 0.8100 0.8500 0.8100 0.8400 17,069 +0.03(+3.70%)
Oct 06, 2021 0.8000 0.8100 0.7800 0.8100 199,021 -0.06(-6.90%)
Oct 05, 2021 0.8900 0.8900 0.8500 0.8700 13,632 -0.01(-1.14%)
Oct 04, 2021 0.9000 0.9000 0.8800 0.8800 7,520 -0.02(-2.22%)
Oct 01, 2021 0.9000 0.9000 0.8900 0.9000 11,000 +0.00(+0.00%)
Sep 30, 2021 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Sep 29, 2021 0.8900 0.9000 0.8800 0.9000 17,575 +0.00(+0.00%)
Sep 28, 2021 0.9200 0.9200 0.9000 0.9000 22,500 -0.02(-2.17%)
Sep 27, 2021 0.9200 0.9200 0.9200 0.9200 3,752 +0.00(+0.00%)
Sep 24, 2021 0.9000 0.9200 0.9000 0.9200 3,411 +0.02(+2.22%)
Sep 23, 2021 0.9200 0.9200 0.9000 0.9000 4,507 -0.01(-1.10%)
Sep 22, 2021 0.9300 0.9500 0.9100 0.9100 55,938 +0.02(+2.25%)
Sep 21, 2021 0.8800 0.9000 0.8600 0.8900 18,198 +0.01(+1.14%)
Sep 20, 2021 0.9000 0.9000 0.8800 0.8800 32,345 -0.02(-2.22%)
Sep 17, 2021 0.9100 0.9100 0.9000 0.9000 5,661 -0.02(-2.17%)
Sep 16, 2021 0.9100 0.9200 0.9100 0.9200 8,050 +0.02(+2.22%)
Sep 15, 2021 0.9000 0.9000 0.8900 0.9000 11,553 +0.00(+0.00%)
Sep 14, 2021 0.9100 0.9100 0.9000 0.9000 3,382 -0.03(-3.23%)
Sep 13, 2021 0.8900 0.9300 0.8900 0.9300 21,268 +0.04(+4.49%)
Sep 10, 2021 0.8900 0.8900 0.8900 0.8900 1,040 +0.00(+0.00%)
Sep 09, 2021 0.9000 0.9100 0.8900 0.8900 33,620 -0.03(-3.26%)
Sep 08, 2021 0.9500 0.9500 0.9000 0.9200 41,124 -0.03(-3.16%)
Sep 07, 2021 0.9500 0.9500 0.9200 0.9500 20,052 +0.02(+2.15%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 02, 2021 0.9500 0.9600 0.9300 0.9300 23,465 -0.02(-2.11%)
Sep 01, 2021 0.9600 0.9600 0.9500 0.9500 5,268 +0.00(+0.00%)
Aug 31, 2021 0.9600 0.9900 0.9400 0.9500 12,405 -0.01(-1.04%)
Aug 30, 2021 0.9500 0.9600 0.9500 0.9600 5,553 -0.02(-2.04%)
Aug 27, 2021 0.9600 0.9800 0.9600 0.9800 16,700 +0.06(+6.52%)
Aug 26, 2021 0.9500 0.9600 0.9200 0.9200 33,200 -0.03(-3.16%)
Aug 25, 2021 0.9600 0.9600 0.9200 0.9500 24,585 -0.02(-2.06%)
Aug 24, 2021 0.9500 0.9800 0.9500 0.9700 4,600 +0.01(+1.04%)
Aug 23, 2021 1.000 1.000 0.9600 0.9600 20,440 -0.02(-2.04%)
Aug 20, 2021 1.030 1.050 0.9800 0.9800 23,869 -0.01(-1.01%)
Aug 19, 2021 1.030 1.030 0.9900 0.9900 6,330 -0.03(-2.94%)
Aug 18, 2021 1.050 1.050 1.020 1.020 7,092 +0.00(+0.00%)
Aug 17, 2021 1.000 1.180 1.000 1.020 43,639 +0.02(+2.00%)
Aug 16, 2021 1.040 1.040 1.000 1.000 6,925 -0.01(-0.99%)
Aug 13, 2021 1.030 1.030 0.9900 1.010 23,620 -0.01(-0.98%)
Aug 12, 2021 1.020 1.050 1.020 1.020 13,450 +0.00(+0.00%)
Aug 11, 2021 1.050 1.050 1.010 1.020 33,224 +0.01(+0.99%)
Aug 10, 2021 1.020 1.020 1.000 1.010 26,000 +0.00(+0.00%)
Aug 09, 2021 0.9800 1.020 0.9800 1.010 28,134 +0.04(+4.12%)
Aug 06, 2021 0.9100 1.000 0.9100 0.9700 42,220 +0.07(+7.78%)
Aug 05, 2021 0.8800 0.9000 0.8800 0.9000 32,600 +0.02(+2.27%)
Aug 04, 2021 0.8800 0.8800 0.8700 0.8800 33,501 -0.02(-2.22%)
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.