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

Ucore Rare Metals (TSV: UCU )

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 18, 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 (%)
May 31, 2021 1.200 1.200 1.180 1.180 7,026 -0.01(-0.84%)
May 28, 2021 1.230 1.230 1.190 1.190 23,203 +0.00(+0.00%)
May 27, 2021 1.320 1.320 1.180 1.190 26,924 -0.03(-2.46%)
May 26, 2021 1.250 1.250 1.210 1.220 14,736 +0.01(+0.83%)
May 25, 2021 1.260 1.320 1.210 1.210 74,003 -0.05(-3.97%)
May 21, 2021 1.260 1.260 1.260 0 +0.07(+5.88%)
May 20, 2021 1.110 1.230 1.090 1.190 77,798 +0.08(+7.21%)
May 19, 2021 1.140 1.140 1.090 1.110 27,469 +0.01(+0.91%)
May 18, 2021 1.140 1.150 1.100 1.100 23,175 -0.05(-4.35%)
May 17, 2021 1.150 1.210 1.100 1.150 31,425 -0.05(-4.17%)
May 14, 2021 1.240 1.250 1.190 1.200 12,560 -0.04(-3.23%)
May 13, 2021 1.340 1.350 1.220 1.240 53,897 -0.04(-3.13%)
May 12, 2021 1.120 1.400 1.120 1.280 108,324 +0.16(+14.29%)
May 11, 2021 1.140 1.140 1.050 1.120 20,995 -0.02(-1.75%)
May 10, 2021 1.150 1.160 1.100 1.140 53,669 -0.01(-0.87%)
May 07, 2021 1.150 1.180 1.120 1.150 30,899 -0.02(-1.71%)
May 06, 2021 1.190 1.190 1.160 1.170 42,777 -0.03(-2.50%)
May 05, 2021 1.220 1.250 1.190 1.200 41,850 -0.02(-1.64%)
May 04, 2021 1.280 1.350 1.220 1.220 92,177 -0.04(-3.17%)
May 03, 2021 1.470 1.470 1.250 1.260 72,158 -0.05(-3.82%)
Apr 30, 2021 1.320 1.330 1.300 1.310 60,925 -0.02(-1.50%)
Apr 29, 2021 1.370 1.370 1.320 1.330 12,002 -0.03(-2.21%)
Apr 28, 2021 1.350 1.370 1.350 1.360 12,900 +0.01(+0.74%)
Apr 27, 2021 1.430 1.430 1.350 1.350 20,002 -0.08(-5.59%)
Apr 26, 2021 1.460 1.460 1.400 1.430 14,659 -0.02(-1.38%)
Apr 23, 2021 1.400 1.490 1.390 1.450 31,205 +0.05(+3.57%)
Apr 22, 2021 1.350 1.410 1.320 1.400 12,856 +0.04(+2.94%)
Apr 21, 2021 1.350 1.360 1.350 1.360 370 +0.00(+0.00%)
Apr 20, 2021 1.400 1.410 1.340 1.360 39,231 -0.09(-6.21%)
Apr 19, 2021 1.430 1.510 1.400 1.450 37,783 -0.03(-2.03%)
Apr 16, 2021 1.490 1.500 1.440 1.480 19,491 +0.02(+1.37%)
Apr 15, 2021 1.480 1.490 1.450 1.460 11,962 -0.01(-0.68%)
Apr 14, 2021 1.470 1.480 1.450 1.470 23,457 +0.00(+0.00%)
Apr 13, 2021 1.530 1.530 1.460 1.470 47,259 -0.06(-3.92%)
Apr 12, 2021 1.530 1.570 1.530 1.530 6,938 -0.03(-1.92%)
Apr 09, 2021 1.560 1.590 1.530 1.560 13,252 +0.01(+0.65%)
Apr 08, 2021 1.620 1.630 1.550 1.550 33,175 -0.05(-3.13%)
Apr 07, 2021 1.690 1.760 1.600 1.600 41,058 -0.11(-6.43%)
Apr 06, 2021 1.680 1.780 1.650 1.710 62,158 +0.12(+7.55%)
Apr 05, 2021 1.500 1.630 1.450 1.590 72,136 +0.15(+10.42%)
Apr 01, 2021 1.440 1.440 1.440 0 -0.07(-4.64%)
Mar 31, 2021 1.450 1.570 1.450 1.510 24,094 +0.04(+2.72%)
Mar 30, 2021 1.510 1.600 1.460 1.470 41,102 +0.02(+1.38%)
Mar 29, 2021 1.610 1.700 1.430 1.450 74,679 -0.11(-7.05%)
Mar 26, 2021 1.530 1.630 1.400 1.560 40,076 +0.18(+13.04%)
Mar 25, 2021 1.540 1.580 1.380 1.380 175,470 -0.31(-18.34%)
Mar 24, 2021 1.680 1.710 1.620 1.690 14,222 +0.02(+1.20%)
Mar 23, 2021 1.770 1.770 1.670 1.670 36,889 -0.11(-6.18%)
Mar 22, 2021 1.730 1.800 1.730 1.780 17,322 +0.03(+1.71%)
Mar 19, 2021 1.750 1.790 1.730 1.750 19,508 +0.02(+1.16%)
Mar 18, 2021 1.770 1.800 1.730 1.730 13,693 -0.04(-2.26%)
Mar 17, 2021 1.820 1.820 1.710 1.770 53,773 -0.03(-1.67%)
Mar 16, 2021 1.840 1.910 1.800 1.800 66,280 -0.03(-1.64%)
Mar 15, 2021 1.900 1.900 1.800 1.830 55,275 +0.03(+1.67%)
Mar 12, 2021 1.850 1.850 1.770 1.800 19,191 +0.00(+0.00%)
Mar 11, 2021 1.790 1.880 1.700 1.800 45,808 +0.06(+3.45%)
Mar 10, 2021 1.950 1.950 1.730 1.740 50,530 -0.14(-7.45%)
Mar 09, 2021 1.950 1.950 1.800 1.880 38,157 +0.09(+5.03%)
Mar 08, 2021 1.750 1.850 1.710 1.790 70,982 +0.10(+5.92%)
Mar 05, 2021 1.800 1.920 1.670 1.690 170,687 -0.17(-9.14%)
Mar 04, 2021 2.140 2.140 1.710 1.860 248,891 -0.24(-11.43%)
Mar 03, 2021 2.200 2.250 2.100 2.100 46,076 -0.04(-1.87%)
Mar 02, 2021 2.120 2.200 2.060 2.140 68,831 +0.04(+1.90%)
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.