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

Ucore Rare Metals (TSV: UCU )

0.6300 +0.0100 (+1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
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%)
Aug 03, 2021 0.9000 0.9100 0.8800 0.9000 17,549 +0.01(+1.12%)
Jul 30, 2021 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jul 29, 2021 0.9000 0.9000 0.8800 0.8800 11,310 -0.01(-1.12%)
Jul 28, 2021 0.9000 0.9000 0.8900 0.8900 12,213 -0.01(-1.11%)
Jul 27, 2021 0.9000 0.9000 0.8900 0.9000 10,682 +0.00(+0.00%)
Jul 26, 2021 0.9400 0.9400 0.9000 0.9000 13,770 -0.03(-3.23%)
Jul 23, 2021 0.9400 0.9400 0.9300 0.9300 6,504 -0.01(-1.06%)
Jul 22, 2021 0.9500 0.9500 0.9400 0.9400 9,550 +0.00(+0.00%)
Jul 21, 2021 0.9400 0.9500 0.9300 0.9400 8,200 +0.01(+1.08%)
Jul 20, 2021 0.9100 0.9400 0.9100 0.9300 14,100 +0.03(+3.33%)
Jul 19, 2021 0.9700 0.9700 0.9000 0.9000 53,898 -0.07(-7.22%)
Jul 16, 2021 0.9700 0.9800 0.9700 0.9700 10,271 -0.02(-2.02%)
Jul 15, 2021 0.9700 0.9900 0.9500 0.9900 26,303 +0.03(+3.13%)
Jul 14, 2021 0.9800 0.9800 0.9600 0.9600 25,325 -0.03(-3.03%)
Jul 13, 2021 0.9900 1.010 0.9700 0.9900 35,553 +0.00(+0.00%)
Jul 12, 2021 1.020 1.020 0.9900 0.9900 12,361 -0.01(-1.00%)
Jul 09, 2021 1.000 1.010 0.9900 1.000 34,525 -0.01(-0.99%)
Jul 08, 2021 0.9900 1.010 0.9800 1.010 28,126 +0.02(+2.02%)
Jul 07, 2021 1.010 1.020 0.9900 0.9900 76,639 -0.04(-3.88%)
Jul 06, 2021 1.030 1.040 1.010 1.030 14,121 +0.01(+0.98%)
Jul 05, 2021 1.020 1.020 1.010 1.020 6,477 -0.01(-0.97%)
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.