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

Ucore Rare Metals (TSV: UCU )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
Jan 04, 2021 1.180 1.290 1.160 1.220 151,947 +0.04(+3.39%)
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%)
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.