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 (%)
Mar 31, 2021 1.450 1.570 1.450 1.510 24,094 +0.04(+2.72%)
Mar 30, 2021 1.510 1.600 1.460 1.470 41,102 +0.02(+1.38%)
Mar 29, 2021 1.610 1.700 1.430 1.450 74,679 -0.11(-7.05%)
Mar 26, 2021 1.530 1.630 1.400 1.560 40,076 +0.18(+13.04%)
Mar 25, 2021 1.540 1.580 1.380 1.380 175,470 -0.31(-18.34%)
Mar 24, 2021 1.680 1.710 1.620 1.690 14,222 +0.02(+1.20%)
Mar 23, 2021 1.770 1.770 1.670 1.670 36,889 -0.11(-6.18%)
Mar 22, 2021 1.730 1.800 1.730 1.780 17,322 +0.03(+1.71%)
Mar 19, 2021 1.750 1.790 1.730 1.750 19,508 +0.02(+1.16%)
Mar 18, 2021 1.770 1.800 1.730 1.730 13,693 -0.04(-2.26%)
Mar 17, 2021 1.820 1.820 1.710 1.770 53,773 -0.03(-1.67%)
Mar 16, 2021 1.840 1.910 1.800 1.800 66,280 -0.03(-1.64%)
Mar 15, 2021 1.900 1.900 1.800 1.830 55,275 +0.03(+1.67%)
Mar 12, 2021 1.850 1.850 1.770 1.800 19,191 +0.00(+0.00%)
Mar 11, 2021 1.790 1.880 1.700 1.800 45,808 +0.06(+3.45%)
Mar 10, 2021 1.950 1.950 1.730 1.740 50,530 -0.14(-7.45%)
Mar 09, 2021 1.950 1.950 1.800 1.880 38,157 +0.09(+5.03%)
Mar 08, 2021 1.750 1.850 1.710 1.790 70,982 +0.10(+5.92%)
Mar 05, 2021 1.800 1.920 1.670 1.690 170,687 -0.17(-9.14%)
Mar 04, 2021 2.140 2.140 1.710 1.860 248,891 -0.24(-11.43%)
Mar 03, 2021 2.200 2.250 2.100 2.100 46,076 -0.04(-1.87%)
Mar 02, 2021 2.120 2.200 2.060 2.140 68,831 +0.04(+1.90%)
Mar 01, 2021 1.980 2.320 1.980 2.100 121,474 +0.14(+7.14%)
Feb 26, 2021 2.050 2.080 1.800 1.960 278,017 -0.14(-6.67%)
Feb 25, 2021 2.380 2.380 2.030 2.100 423,464 -0.28(-11.76%)
Feb 24, 2021 2.280 2.550 2.220 2.380 73,453 +0.17(+7.69%)
Feb 23, 2021 2.430 2.430 2.050 2.210 191,796 -0.11(-4.74%)
Feb 22, 2021 2.310 2.700 2.160 2.320 147,793 +0.00(+0.00%)
Feb 19, 2021 2.780 2.970 2.110 2.320 628,018 -0.35(-13.11%)
Feb 18, 2021 2.040 2.700 2.000 2.670 538,733 +0.63(+30.88%)
Feb 17, 2021 1.760 2.040 1.760 2.040 316,532 +0.29(+16.57%)
Feb 16, 2021 1.650 1.840 1.620 1.750 219,411 +0.19(+12.18%)
Feb 12, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
Feb 11, 2021 1.600 1.660 1.550 1.600 128,650 -0.07(-4.19%)
Feb 10, 2021 1.750 1.800 1.640 1.670 114,938 -0.13(-7.22%)
Feb 09, 2021 1.840 1.860 1.770 1.800 39,591 -0.04(-2.17%)
Feb 08, 2021 1.830 1.840 1.730 1.840 103,558 +0.06(+3.37%)
Feb 05, 2021 1.750 1.840 1.750 1.780 31,691 +0.01(+0.56%)
Feb 04, 2021 1.930 1.950 1.720 1.770 87,413 -0.13(-6.84%)
Feb 03, 2021 1.760 1.970 1.760 1.900 107,343 +0.14(+7.95%)
Feb 02, 2021 1.700 1.850 1.610 1.760 261,239 +0.13(+7.98%)
Feb 01, 2021 1.320 1.650 1.320 1.630 211,305 +0.33(+25.38%)
Jan 29, 2021 1.450 1.450 1.300 1.300 223,657 -0.16(-10.96%)
Jan 28, 2021 1.530 1.620 1.450 1.460 64,616 -0.13(-8.18%)
Jan 27, 2021 1.920 1.950 1.460 1.590 249,264 -0.39(-19.70%)
Jan 26, 2021 1.730 2.050 1.730 1.980 192,230 +0.28(+16.47%)
Jan 25, 2021 1.680 2.120 1.650 1.700 610,626 +0.12(+7.59%)
Jan 22, 2021 1.210 1.650 1.210 1.580 566,316 +0.36(+29.51%)
Jan 21, 2021 1.150 1.250 1.120 1.220 171,189 +0.07(+6.09%)
Jan 20, 2021 1.060 1.150 1.050 1.150 193,991 +0.10(+9.52%)
Jan 19, 2021 0.9700 1.050 0.9600 1.050 233,068 +0.07(+7.14%)
Jan 18, 2021 0.9600 0.9900 0.9600 0.9800 51,569 +0.01(+1.03%)
Jan 15, 2021 0.9900 1.000 0.9500 0.9700 106,313 -0.01(-1.02%)
Jan 14, 2021 0.9600 1.000 0.9600 0.9800 219,322 +0.02(+2.08%)
Jan 13, 2021 0.9300 0.9600 0.9300 0.9600 48,992 +0.04(+4.35%)
Jan 12, 2021 0.9900 0.9900 0.9000 0.9200 77,817 -0.01(-1.08%)
Jan 11, 2021 0.9400 1.010 0.9300 0.9300 158,510 -0.05(-5.10%)
Jan 08, 2021 1.050 1.090 0.9400 0.9800 216,341 -0.13(-11.71%)
Jan 07, 2021 1.130 1.130 1.060 1.110 72,587 -0.01(-0.89%)
Jan 06, 2021 1.260 1.260 1.050 1.120 178,832 -0.12(-9.68%)
Jan 05, 2021 1.270 1.290 1.230 1.240 76,265 +0.02(+1.64%)
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.