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 +0.0200 (+2.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 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 (%)
Sep 29, 2023 0.7100 0.7100 0.6800 0.6900 19,300 +0.00(+0.00%)
Sep 28, 2023 0.6900 0.7100 0.6900 0.6900 9,000 +0.00(+0.00%)
Sep 27, 2023 0.7300 0.7300 0.6900 0.6900 60,344 -0.03(-4.17%)
Sep 26, 2023 0.7500 0.7500 0.7200 0.7200 30,625 -0.02(-2.70%)
Sep 25, 2023 0.7600 0.7500 0.7400 0.7400 13,878 -0.04(-5.13%)
Sep 22, 2023 0.8000 0.8000 0.7800 0.7800 29,860 -0.02(-2.50%)
Sep 21, 2023 0.7600 0.8000 0.7600 0.8000 5,544 +0.05(+6.67%)
Sep 20, 2023 0.7500 0.7600 0.7500 0.7500 4,000 +0.00(+0.00%)
Sep 19, 2023 0.7400 0.7500 0.7200 0.7500 68,966 +0.00(+0.00%)
Sep 18, 2023 0.7700 0.7700 0.7500 0.7500 37,047 -0.01(-1.32%)
Sep 15, 2023 0.7700 0.7700 0.7500 0.7600 9,614 +0.00(+0.00%)
Sep 14, 2023 0.7600 0.7600 0.7500 0.7600 8,855 +0.00(+0.00%)
Sep 13, 2023 0.7600 0.7600 0.7500 0.7600 35,300 +0.00(+0.00%)
Sep 12, 2023 0.7900 0.7900 0.7600 0.7600 25,757 +0.00(+0.00%)
Sep 11, 2023 0.7600 0.7600 0.7600 0.7600 6,210 +0.01(+1.33%)
Sep 08, 2023 0.7800 0.7800 0.7500 0.7500 16,500 -0.02(-2.60%)
Sep 07, 2023 0.7700 0.7800 0.7700 0.7700 11,700 +0.00(+0.00%)
Sep 06, 2023 0.7800 0.7800 0.7700 0.7700 4,100 -0.01(-1.28%)
Sep 05, 2023 0.8100 0.8100 0.7700 0.7800 14,400 +0.00(+0.00%)
Sep 01, 2023 0.7800 0 -0.03(-3.70%)
Aug 31, 2023 0.8100 0.8100 0.8000 0.8100 9,300 +0.01(+1.25%)
Aug 30, 2023 0.8200 0.8200 0.8000 0.8000 13,500 -0.01(-1.23%)
Aug 29, 2023 0.8200 0.8200 0.8100 0.8100 13,500 -0.01(-1.22%)
Aug 28, 2023 0.7800 0.8200 0.7800 0.8200 7,600 +0.02(+2.50%)
Aug 25, 2023 0.8300 0.8300 0.7700 0.8000 59,828 -0.03(-3.61%)
Aug 24, 2023 0.8400 0.8400 0.8000 0.8300 18,123 -0.03(-3.49%)
Aug 23, 2023 0.8500 0.8600 0.7900 0.8600 84,780 +0.04(+4.88%)
Aug 22, 2023 0.8700 0.8800 0.8200 0.8200 25,750 -0.05(-5.75%)
Aug 21, 2023 0.8400 0.8700 0.8400 0.8700 11,300 +0.02(+2.35%)
Aug 18, 2023 0.8400 0.8500 0.8300 0.8500 6,900 +0.00(+0.00%)
Aug 17, 2023 0.8600 0.8600 0.8500 0.8500 3,700 -0.01(-1.16%)
Aug 16, 2023 0.8500 0.8600 0.8500 0.8600 9,003 +0.00(+0.00%)
Aug 15, 2023 0.8600 0.8600 0.8500 0.8600 7,106 +0.01(+1.18%)
Aug 14, 2023 0.8700 0.8900 0.8500 0.8500 32,250 +0.00(+0.00%)
Aug 11, 2023 0.9000 0.9100 0.8500 0.8500 56,011 -0.08(-8.60%)
Aug 10, 2023 0.8800 0.9400 0.8800 0.9300 13,430 +0.05(+5.68%)
Aug 09, 2023 0.8400 0.9100 0.8400 0.8800 16,001 +0.04(+4.76%)
Aug 08, 2023 0.8400 0.8600 0.8200 0.8400 15,700 -0.02(-2.33%)
Aug 04, 2023 0.8600 0 -0.01(-1.15%)
Aug 03, 2023 0.8700 0.8700 0.8500 0.8700 21,360 -0.01(-1.14%)
Aug 02, 2023 0.8900 0.9000 0.8500 0.8800 53,875 -0.01(-1.12%)
Aug 01, 2023 0.8500 0.9000 0.8500 0.8900 95,399 +0.03(+3.49%)
Jul 31, 2023 0.8700 0.8800 0.8400 0.8600 40,002 -0.01(-1.15%)
Jul 28, 2023 0.8600 0.8900 0.8600 0.8700 100,638 +0.00(+0.00%)
Jul 27, 2023 0.9200 0.9200 0.8700 0.8700 74,090 -0.05(-5.43%)
Jul 26, 2023 0.9600 0.9600 0.9200 0.9200 71,174 -0.04(-4.17%)
Jul 25, 2023 1.020 1.020 0.9600 0.9600 74,452 -0.05(-4.95%)
Jul 24, 2023 1.050 1.070 1.000 1.010 42,250 -0.03(-2.88%)
Jul 21, 2023 0.9900 1.040 0.9900 1.040 131,350 +0.05(+5.05%)
Jul 20, 2023 1.000 1.000 0.9800 0.9900 17,305 -0.01(-1.00%)
Jul 19, 2023 0.9600 1.000 0.9600 1.000 32,725 +0.03(+3.09%)
Jul 18, 2023 0.9600 0.9700 0.9600 0.9700 9,810 +0.00(+0.00%)
Jul 17, 2023 0.9800 0.9900 0.9700 0.9700 62,279 -0.02(-2.02%)
Jul 14, 2023 0.9900 0.9900 0.9800 0.9900 125,701 +0.00(+0.00%)
Jul 13, 2023 0.9900 1.000 0.9800 0.9900 135,500 +0.00(+0.00%)
Jul 12, 2023 0.9900 0.9900 0.9900 0.9900 13,600 +0.00(+0.00%)
Jul 11, 2023 0.9900 1.000 0.9900 0.9900 135,540 +0.00(+0.00%)
Jul 10, 2023 0.9900 1.000 0.9900 0.9900 198,067 +0.00(+0.00%)
Jul 07, 2023 0.9800 1.000 0.9700 0.9900 113,227 +0.01(+1.02%)
Jul 06, 2023 0.9900 0.9900 0.9600 0.9800 16,945 -0.01(-1.01%)
Jul 05, 2023 0.9900 1.010 0.9900 0.9900 147,160 +0.01(+1.02%)
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.