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 (%)
May 31, 2022 0.8000 0.8100 0.8000 0.8100 18,350 +0.01(+1.25%)
May 30, 2022 0.8000 0.8000 0.8000 0.8000 615 -0.01(-1.23%)
May 27, 2022 0.8100 0.8100 0.8000 0.8100 11,898 +0.01(+1.25%)
May 26, 2022 0.8200 0.8200 0.8000 0.8000 4,019 +0.00(+0.00%)
May 25, 2022 0.8000 0.8000 0.8000 0.8000 12,241 -0.01(-1.23%)
May 24, 2022 0.8200 0.8400 0.8000 0.8100 23,065 +0.01(+1.25%)
May 20, 2022 0.8000 0 +0.02(+2.56%)
May 19, 2022 0.7600 0.7800 0.7600 0.7800 4,100 -0.01(-1.27%)
May 18, 2022 0.7900 0.8200 0.7900 0.7900 6,300 +0.00(+0.00%)
May 17, 2022 0.8000 0.8400 0.7900 0.7900 12,840 +0.04(+5.33%)
May 16, 2022 0.7700 0.7700 0.7500 0.7500 3,997 -0.01(-1.32%)
May 13, 2022 0.7200 0.7600 0.7100 0.7600 16,560 +0.01(+1.33%)
May 12, 2022 0.7500 0.7600 0.7100 0.7500 42,055 +0.02(+2.74%)
May 11, 2022 0.7700 0.7700 0.7300 0.7300 10,215 -0.03(-3.95%)
May 10, 2022 0.7800 0.7800 0.7600 0.7600 6,413 +0.01(+1.33%)
May 09, 2022 0.7800 0.8400 0.7400 0.7500 54,397 -0.04(-5.06%)
May 06, 2022 0.8000 0.8000 0.7900 0.7900 10,060 -0.02(-2.47%)
May 05, 2022 0.8000 0.8100 0.7900 0.8100 6,500 +0.02(+2.53%)
May 04, 2022 0.8200 0.8200 0.7900 0.7900 8,660 -0.01(-1.25%)
May 03, 2022 0.8300 0.8300 0.7900 0.8000 16,130 -0.02(-2.44%)
May 02, 2022 0.9000 0.9100 0.8200 0.8200 18,650 -0.08(-8.89%)
Apr 29, 2022 0.8400 0.9000 0.8400 0.9000 54,250 +0.04(+4.65%)
Apr 28, 2022 0.8800 0.8800 0.8400 0.8600 12,901 +0.02(+2.38%)
Apr 27, 2022 0.7800 0.8400 0.7800 0.8400 35,602 +0.08(+10.53%)
Apr 26, 2022 0.7700 0.7700 0.7600 0.7600 3,422 -0.01(-1.30%)
Apr 25, 2022 0.7500 0.7700 0.7500 0.7700 43,548 +0.01(+1.32%)
Apr 22, 2022 0.7600 0.7700 0.7600 0.7600 26,150 +0.01(+1.33%)
Apr 21, 2022 0.7800 0.7900 0.7500 0.7500 54,597 -0.03(-3.85%)
Apr 20, 2022 0.8000 0.8100 0.7800 0.7800 36,475 +0.00(+0.00%)
Apr 19, 2022 0.7900 0.7900 0.7800 0.7800 23,040 +0.00(+0.00%)
Apr 18, 2022 0.8000 0.8000 0.7800 0.7800 41,554 -0.02(-2.50%)
Apr 14, 2022 0.8000 0 -0.01(-1.23%)
Apr 13, 2022 0.8300 0.8300 0.8100 0.8100 19,855 -0.02(-2.41%)
Apr 12, 2022 0.8500 0.8500 0.8300 0.8300 7,973 -0.01(-1.19%)
Apr 11, 2022 0.8400 0.8400 0.8400 0.8400 2,205 +0.00(+0.00%)
Apr 08, 2022 0.8000 0.8400 0.8000 0.8400 29,651 +0.03(+3.70%)
Apr 07, 2022 0.8200 0.8200 0.8100 0.8100 16,770 +0.01(+1.25%)
Apr 06, 2022 0.8100 0.8100 0.8000 0.8000 14,747 -0.02(-2.44%)
Apr 05, 2022 0.8300 0.8300 0.8100 0.8200 32,381 -0.01(-1.20%)
Apr 04, 2022 0.8400 0.8500 0.8300 0.8300 28,482 -0.01(-1.19%)
Apr 01, 2022 0.8600 0.8600 0.8400 0.8400 16,625 +0.00(+0.00%)
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%)
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.