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 (%)
Jan 31, 2022 1.130 1.180 1.080 1.100 43,816 -0.04(-3.51%)
Jan 28, 2022 1.000 1.140 1.000 1.140 21,320 +0.13(+12.87%)
Jan 27, 2022 1.040 1.050 1.000 1.010 23,150 +0.00(+0.00%)
Jan 26, 2022 1.150 1.150 1.000 1.010 48,880 -0.14(-12.17%)
Jan 25, 2022 1.020 1.150 1.020 1.150 46,710 +0.06(+5.50%)
Jan 24, 2022 1.060 1.090 0.9700 1.090 155,919 +0.01(+0.93%)
Jan 21, 2022 1.190 1.200 1.060 1.080 50,021 -0.11(-9.24%)
Jan 20, 2022 1.190 1.240 1.180 1.190 37,759 +0.00(+0.00%)
Jan 19, 2022 1.170 1.190 1.160 1.190 23,634 +0.08(+7.21%)
Jan 18, 2022 1.230 1.230 1.110 1.110 109,101 -0.13(-10.48%)
Jan 17, 2022 1.080 1.250 1.080 1.240 229,827 +0.19(+18.10%)
Jan 14, 2022 1.020 1.050 1.020 1.050 53,618 +0.04(+3.96%)
Jan 13, 2022 1.050 1.050 0.9900 1.010 56,385 -0.04(-3.81%)
Jan 12, 2022 1.050 1.080 1.020 1.050 195,908 +0.05(+5.00%)
Jan 11, 2022 0.9500 1.000 0.9500 1.000 186,148 +0.06(+6.38%)
Jan 10, 2022 0.9300 0.9500 0.9000 0.9400 220,022 +0.04(+4.44%)
Jan 07, 2022 0.8600 0.9000 0.8500 0.9000 94,347 +0.06(+7.14%)
Jan 06, 2022 0.8100 0.8500 0.8100 0.8400 90,747 +0.04(+5.00%)
Jan 05, 2022 0.7600 0.8000 0.7600 0.8000 43,692 +0.02(+2.56%)
Jan 04, 2022 0.7400 0.7800 0.7400 0.7800 30,365 +0.05(+6.85%)
Dec 31, 2021 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 30, 2021 0.7600 0.7700 0.7400 0.7400 41,367 -0.01(-1.33%)
Dec 29, 2021 0.7800 0.7800 0.7100 0.7500 151,209 -0.04(-5.06%)
Dec 24, 2021 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Dec 23, 2021 0.7500 0.8000 0.7500 0.7800 14,050 +0.03(+4.00%)
Dec 22, 2021 0.7600 0.7600 0.7400 0.7500 17,000 -0.01(-1.32%)
Dec 21, 2021 0.7500 0.7800 0.7500 0.7600 3,979 -0.02(-2.56%)
Dec 20, 2021 0.7600 0.8500 0.7500 0.7800 53,741 +0.04(+5.41%)
Dec 17, 2021 0.7500 0.7500 0.7400 0.7400 8,350 +0.00(+0.00%)
Dec 16, 2021 0.7800 0.7800 0.7400 0.7400 19,440 -0.02(-2.63%)
Dec 15, 2021 0.7400 0.7800 0.7300 0.7600 19,436 -0.01(-1.30%)
Dec 14, 2021 0.8000 0.8000 0.7500 0.7700 20,752 -0.03(-3.75%)
Dec 13, 2021 0.7600 0.8000 0.7500 0.8000 35,503 +0.05(+6.67%)
Dec 10, 2021 0.7200 0.7600 0.7200 0.7500 7,000 +0.00(+0.00%)
Dec 09, 2021 0.7500 0.7900 0.7100 0.7500 37,630 -0.01(-1.32%)
Dec 08, 2021 0.7500 0.7700 0.7400 0.7600 19,764 +0.01(+1.33%)
Dec 07, 2021 0.8000 0.8000 0.7100 0.7500 86,607 -0.05(-6.25%)
Dec 06, 2021 0.7600 0.8000 0.7500 0.8000 26,245 +0.03(+3.90%)
Dec 03, 2021 0.8000 0.8000 0.7500 0.7700 58,940 -0.04(-4.94%)
Dec 02, 2021 0.8300 0.8300 0.7900 0.8100 18,823 -0.02(-2.41%)
Dec 01, 2021 0.8000 0.8600 0.8000 0.8300 57,183 +0.03(+3.75%)
Nov 30, 2021 0.8200 0.8400 0.8000 0.8000 34,908 -0.04(-4.76%)
Nov 29, 2021 0.8500 0.8500 0.8200 0.8400 10,800 +0.00(+0.00%)
Nov 26, 2021 0.8300 0.8400 0.8200 0.8400 15,704 +0.01(+1.20%)
Nov 25, 2021 0.8400 0.8400 0.8300 0.8300 1,500 -0.01(-1.19%)
Nov 24, 2021 0.8400 0.8400 0.8300 0.8400 8,400 -0.01(-1.18%)
Nov 23, 2021 0.8500 0.8600 0.8300 0.8500 41,920 -0.01(-1.16%)
Nov 22, 2021 0.8600 0.8600 0.8600 0.8600 3,950 +0.00(+0.00%)
Nov 19, 2021 0.8800 0.8800 0.8600 0.8600 28,546 -0.03(-3.37%)
Nov 18, 2021 0.9200 0.8900 0.8900 0.8900 26,445 -0.02(-2.20%)
Nov 17, 2021 0.9200 0.9300 0.9000 0.9100 19,400 +0.02(+2.25%)
Nov 16, 2021 0.9200 0.9300 0.8900 0.8900 32,379 -0.02(-2.20%)
Nov 15, 2021 0.9300 0.9300 0.9000 0.9100 49,580 +0.01(+1.11%)
Nov 12, 2021 0.9200 0.9200 0.8900 0.9000 27,025 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9000 0.8800 0.9000 13,200 +0.02(+2.27%)
Nov 10, 2021 0.8800 0.8800 20,150 +0.00(+0.00%)
Nov 09, 2021 0.9100 0.9100 0.8600 0.8800 39,622 -0.02(-2.22%)
Nov 08, 2021 0.8900 0.9100 0.8900 0.9000 11,602 +0.03(+3.45%)
Nov 05, 2021 0.8700 0.8800 0.8700 0.8700 6,552 +0.00(+0.00%)
Nov 04, 2021 0.8900 0.9200 0.8700 0.8700 49,027 -0.01(-1.14%)
Nov 03, 2021 0.8900 0.8900 0.8800 0.8800 15,420 -0.01(-1.12%)
Nov 02, 2021 0.8900 0.8900 0.8800 0.8900 21,632 -0.01(-1.11%)
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.