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 (%)
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%)
Jun 01, 2021 1.180 1.210 1.180 1.180 29,737 +0.00(+0.00%)
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%)
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.