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

Ucore Rare Metals (TSV: UCU )

0.7300 -0.0100 (-1.35%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 3, 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 (%)
Dec 31, 2020 1.180 1.180 1.180 0 +0.10(+9.26%)
Dec 30, 2020 1.040 1.100 1.020 1.080 133,760 +0.06(+5.88%)
Dec 29, 2020 0.9000 1.060 0.9000 1.020 112,877 +0.18(+21.43%)
Dec 24, 2020 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Dec 23, 2020 0.9000 0.9000 0.8500 0.8500 96,625 -0.04(-4.49%)
Dec 22, 2020 0.8800 0.9000 0.8600 0.8900 61,589 +0.03(+3.49%)
Dec 21, 2020 0.8500 0.8900 0.8500 0.8600 60,382 +0.00(+0.00%)
Dec 18, 2020 0.8600 0.9000 0.8400 0.8600 60,538 +0.00(+0.00%)
Dec 17, 2020 0.8500 0.9000 0.8500 0.8600 51,300 +0.00(+0.00%)
Dec 16, 2020 0.9100 0.9100 0.8500 0.8600 69,314 -0.01(-1.15%)
Dec 15, 2020 1.150 1.150 0.8200 0.8700 126,415 -0.23(-20.91%)
Dec 14, 2020 1.210 1.210 1.000 1.100 53,839 +0.02(+1.85%)
Dec 11, 2020 1.050 1.200 1.010 1.080 60,696 +0.99(+1036.84%)
Dec 10, 2020 0.0900 0.1000 0.0900 0.0950 444,983 +0.01(+5.56%)
Dec 09, 2020 0.0900 0.1000 0.0900 0.0900 342,750 +0.00(+0.00%)
Dec 08, 2020 0.1000 0.1000 0.0900 0.0900 86,982 -0.01(-10.00%)
Dec 07, 2020 0.1000 0.1050 0.0850 0.1000 402,000 +0.01(+5.26%)
Dec 04, 2020 0.1000 0.1000 0.0950 0.0950 323,275 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.1150 0.0750 0.0950 1,879,113 +0.02(+26.67%)
Dec 02, 2020 0.0900 0.0900 0.0750 0.0750 2,572,001 -0.01(-16.67%)
Dec 01, 2020 0.0900 0.0950 0.0850 0.0900 408,118 +0.00(+0.00%)
Nov 30, 2020 0.0950 0.0950 0.0900 0.0900 616,100 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.1000 0.0900 0.0900 607,389 +0.00(+0.00%)
Nov 26, 2020 0.1000 0.1000 0.0900 0.0900 149,500 -0.01(-10.00%)
Nov 25, 2020 0.0900 0.1050 0.0900 0.1000 709,714 +0.01(+11.11%)
Nov 24, 2020 0.0950 0.0950 0.0850 0.0900 251,690 -0.01(-5.26%)
Nov 23, 2020 0.0900 0.1100 0.0900 0.0950 711,663 +0.01(+5.56%)
Nov 20, 2020 0.0900 0.0900 0.0900 0.0900 132,000 +0.00(+5.88%)
Nov 19, 2020 0.0800 0.0850 0.0800 0.0850 80,300 +0.01(+6.25%)
Nov 18, 2020 0.0750 0.0800 0.0700 0.0800 598,211 +0.01(+6.67%)
Nov 17, 2020 0.0750 0.0800 0.0700 0.0750 274,500 +0.00(+0.00%)
Nov 16, 2020 0.0700 0.0750 0.0700 0.0750 514,925 +0.00(+0.00%)
Nov 13, 2020 0.0750 0.0750 0.0750 0.0750 760,771 +0.00(+0.00%)
Nov 12, 2020 0.0750 0.0750 0.0700 0.0750 658,023 +0.00(+0.00%)
Nov 11, 2020 0.0800 0.0800 0.0750 0.0750 222,427 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0800 0.0750 0.0750 359,001 +0.00(+0.00%)
Nov 09, 2020 0.0800 0.0800 0.0750 0.0750 567,494 -0.01(-6.25%)
Nov 06, 2020 0.0800 0.0800 0.0750 0.0800 431,000 +0.00(+0.00%)
Nov 05, 2020 0.0750 0.0800 0.0750 0.0800 502,911 +0.00(+0.00%)
Nov 04, 2020 0.0850 0.0850 0.0800 0.0800 367,000 -0.01(-5.88%)
Nov 03, 2020 0.0850 0.0850 0.0850 0.0850 290,000 +0.00(+0.00%)
Nov 02, 2020 0.0850 0.0850 0.0850 0.0850 183,100 +0.00(+0.00%)
Oct 30, 2020 0.0850 0.0850 0.0800 0.0850 379,798 +0.00(+0.00%)
Oct 29, 2020 0.0850 0.0850 0.0850 0.0850 106,800 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0850 0.0850 314,775 -0.00(-5.56%)
Oct 27, 2020 0.0950 0.0950 0.0900 0.0900 418,833 +0.00(+0.00%)
Oct 26, 2020 0.0950 0.0950 0.0900 0.0900 506,431 -0.01(-5.26%)
Oct 23, 2020 0.0950 0.0950 0.0950 0.0950 293,887 +0.00(+0.00%)
Oct 22, 2020 0.0950 0.0950 0.0950 0.0950 122,723 +0.00(+0.00%)
Oct 21, 2020 0.1000 0.1000 0.0900 0.0950 981,647 -0.01(-9.52%)
Oct 20, 2020 0.1100 0.1100 0.1000 0.1050 472,500 -0.01(-4.55%)
Oct 19, 2020 0.1100 0.1100 0.1100 0.1100 283,547 +0.00(+0.00%)
Oct 16, 2020 0.1100 0.1100 0.1050 0.1100 107,110 +0.01(+4.76%)
Oct 15, 2020 0.1100 0.1100 0.1050 0.1050 118,200 -0.01(-4.55%)
Oct 14, 2020 0.1050 0.1100 0.1050 0.1100 141,713 +0.00(+0.00%)
Oct 13, 2020 0.1150 0.1150 0.1100 0.1100 213,544 -0.01(-4.35%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 08, 2020 0.1100 0.1150 0.1100 0.1100 715,500 +0.00(+0.00%)
Oct 07, 2020 0.1150 0.1150 0.1100 0.1100 134,195 -0.01(-4.35%)
Oct 06, 2020 0.1150 0.1150 0.1150 0.1150 172,238 +0.00(+0.00%)
Oct 05, 2020 0.1150 0.1150 0.1150 0.1150 235,880 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1200 0.1150 0.1150 237,020 -0.00(-4.17%)
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.