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 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 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 (%)
Mar 31, 2022 0.8500 0.8500 0.8300 0.8400 24,243 -0.01(-1.18%)
Mar 30, 2022 0.9000 0.9000 0.8000 0.8500 101,632 -0.07(-7.61%)
Mar 29, 2022 0.9500 0.9500 0.9200 0.9200 7,473 -0.01(-1.08%)
Mar 28, 2022 0.9700 0.9800 0.9300 0.9300 22,568 -0.02(-2.11%)
Mar 25, 2022 0.9000 0.9600 0.9000 0.9500 12,515 +0.05(+5.56%)
Mar 24, 2022 0.8600 0.9000 0.8600 0.9000 24,153 +0.01(+1.12%)
Mar 23, 2022 0.8100 0.8900 0.8000 0.8900 38,302 +0.08(+9.88%)
Mar 22, 2022 0.8200 0.8200 0.8000 0.8100 30,210 +0.01(+1.25%)
Mar 21, 2022 0.8200 0.8200 0.7900 0.8000 31,651 -0.02(-2.44%)
Mar 18, 2022 0.8200 0.8200 0.8100 0.8200 6,031 +0.00(+0.00%)
Mar 17, 2022 0.8400 0.8400 0.8000 0.8200 27,383 -0.01(-1.20%)
Mar 16, 2022 0.8300 0.8300 0.8100 0.8300 6,060 +0.00(+0.00%)
Mar 15, 2022 0.8500 0.8500 0.8000 0.8300 32,079 +0.00(+0.00%)
Mar 14, 2022 0.8300 0.8900 0.8200 0.8300 12,307 -0.02(-2.35%)
Mar 11, 2022 0.8400 0.8500 0.8300 0.8500 12,600 +0.03(+3.66%)
Mar 10, 2022 0.8300 0.8300 0.8100 0.8200 21,770 -0.01(-1.20%)
Mar 09, 2022 0.8500 0.8600 0.8300 0.8300 12,347 +0.01(+1.22%)
Mar 08, 2022 0.8700 0.8700 0.8000 0.8200 82,565 -0.01(-1.20%)
Mar 07, 2022 0.9300 0.9300 0.8300 0.8300 64,045 -0.10(-10.75%)
Mar 04, 2022 0.9500 0.9500 0.9300 0.9300 14,100 -0.04(-4.12%)
Mar 03, 2022 0.9700 0.9900 0.9300 0.9700 20,749 -0.02(-2.02%)
Mar 02, 2022 1.020 1.020 0.9400 0.9900 31,120 -0.03(-2.94%)
Mar 01, 2022 0.9000 1.020 0.9000 1.020 34,957 +0.10(+10.87%)
Feb 28, 2022 0.8900 0.9400 0.8700 0.9200 33,242 +0.06(+6.98%)
Feb 25, 2022 0.8700 0.8700 0.8400 0.8600 19,349 +0.00(+0.00%)
Feb 24, 2022 0.8500 0.8600 0.8500 0.8600 27,534 +0.00(+0.00%)
Feb 23, 2022 0.8700 0.8800 0.8600 0.8600 16,760 -0.01(-1.15%)
Feb 22, 2022 0.9500 0.9500 0.8500 0.8700 41,822 -0.05(-5.43%)
Feb 18, 2022 0.9200 0 -0.05(-5.15%)
Feb 17, 2022 1.000 1.010 0.9700 0.9700 13,575 -0.03(-3.00%)
Feb 16, 2022 1.000 1.040 0.9700 1.000 65,330 +0.00(+0.00%)
Feb 15, 2022 1.000 1.010 0.9900 1.000 5,621 +0.01(+1.01%)
Feb 14, 2022 0.9900 1.000 0.9900 0.9900 7,100 +0.00(+0.00%)
Feb 11, 2022 1.020 1.030 0.9800 0.9900 18,024 -0.03(-2.94%)
Feb 10, 2022 1.050 1.080 1.010 1.020 8,156 +0.00(+0.00%)
Feb 09, 2022 1.020 1.020 1.000 1.020 14,744 +0.03(+3.03%)
Feb 08, 2022 0.9800 0.9900 0.9800 0.9900 24,673 +0.02(+2.06%)
Feb 07, 2022 0.9700 0.9700 0.9600 0.9700 12,324 +0.00(+0.00%)
Feb 04, 2022 0.9500 0.9700 0.9500 0.9700 22,423 -0.01(-1.02%)
Feb 03, 2022 0.9700 0.9800 42,560 +0.00(+0.00%)
Feb 02, 2022 1.110 1.120 0.9700 0.9800 91,549 -0.11(-10.09%)
Feb 01, 2022 1.100 1.110 1.090 1.090 9,250 -0.01(-0.91%)
Jan 31, 2022 1.130 1.180 1.080 1.100 43,816 -0.04(-3.51%)
Jan 28, 2022 1.000 1.140 1.000 1.140 21,320 +0.13(+12.87%)
Jan 27, 2022 1.040 1.050 1.000 1.010 23,150 +0.00(+0.00%)
Jan 26, 2022 1.150 1.150 1.000 1.010 48,880 -0.14(-12.17%)
Jan 25, 2022 1.020 1.150 1.020 1.150 46,710 +0.06(+5.50%)
Jan 24, 2022 1.060 1.090 0.9700 1.090 155,919 +0.01(+0.93%)
Jan 21, 2022 1.190 1.200 1.060 1.080 50,021 -0.11(-9.24%)
Jan 20, 2022 1.190 1.240 1.180 1.190 37,759 +0.00(+0.00%)
Jan 19, 2022 1.170 1.190 1.160 1.190 23,634 +0.08(+7.21%)
Jan 18, 2022 1.230 1.230 1.110 1.110 109,101 -0.13(-10.48%)
Jan 17, 2022 1.080 1.250 1.080 1.240 229,827 +0.19(+18.10%)
Jan 14, 2022 1.020 1.050 1.020 1.050 53,618 +0.04(+3.96%)
Jan 13, 2022 1.050 1.050 0.9900 1.010 56,385 -0.04(-3.81%)
Jan 12, 2022 1.050 1.080 1.020 1.050 195,908 +0.05(+5.00%)
Jan 11, 2022 0.9500 1.000 0.9500 1.000 186,148 +0.06(+6.38%)
Jan 10, 2022 0.9300 0.9500 0.9000 0.9400 220,022 +0.04(+4.44%)
Jan 07, 2022 0.8600 0.9000 0.8500 0.9000 94,347 +0.06(+7.14%)
Jan 06, 2022 0.8100 0.8500 0.8100 0.8400 90,747 +0.04(+5.00%)
Jan 05, 2022 0.7600 0.8000 0.7600 0.8000 43,692 +0.02(+2.56%)
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.