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

Ucore Rare Metals (TSV: UCU )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 17, 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 (%)
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%)
Jul 02, 2021 1.020 1.040 1.010 1.030 26,237 +0.03(+3.00%)
Jun 30, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 29, 2021 1.040 1.040 1.000 1.000 28,816 -0.03(-2.91%)
Jun 28, 2021 1.050 1.050 1.020 1.030 23,700 -0.02(-1.90%)
Jun 25, 2021 1.050 1.050 1.010 1.050 44,190 +0.04(+3.96%)
Jun 24, 2021 1.040 1.060 1.000 1.010 84,953 -0.03(-2.88%)
Jun 23, 2021 1.050 1.080 1.010 1.040 115,382 -0.05(-4.59%)
Jun 22, 2021 1.100 1.130 1.070 1.090 77,152 -0.04(-3.54%)
Jun 21, 2021 1.110 1.130 1.100 1.130 39,577 +0.00(+0.00%)
Jun 18, 2021 1.100 1.130 1.080 1.130 35,450 +0.03(+2.73%)
Jun 17, 2021 1.120 1.120 1.090 1.100 55,420 -0.03(-2.65%)
Jun 16, 2021 1.110 1.130 1.110 1.130 28,505 +0.02(+1.80%)
Jun 15, 2021 1.120 1.120 1.100 1.110 39,958 -0.01(-0.89%)
Jun 14, 2021 1.140 1.140 1.100 1.120 73,010 -0.02(-1.75%)
Jun 11, 2021 1.170 1.170 1.120 1.140 52,510 -0.03(-2.56%)
Jun 10, 2021 1.150 1.170 1.130 1.170 51,376 +0.00(+0.00%)
Jun 09, 2021 1.150 1.170 1.120 1.170 70,646 +0.00(+0.00%)
Jun 08, 2021 1.170 1.180 1.140 1.170 83,129 -0.01(-0.85%)
Jun 07, 2021 1.200 1.200 1.170 1.180 52,927 -0.02(-1.67%)
Jun 04, 2021 1.230 1.230 1.190 1.200 27,750 -0.03(-2.44%)
Jun 03, 2021 121.00 1.230 1.190 1.230 4,845,500 +0.02(+1.65%)
Jun 02, 2021 1.190 1.210 1.180 1.210 35,289 +0.03(+2.54%)
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.