Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UC1MWQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 3.10 | 0.06 | 1.97% | 3.12 | 3.12 | 3.07 | 0 |
| Sep 25 2024 | 3.04 | -0.02 | -0.65% | 3.05 | 3.06 | 3.01 | 0 |
| Sep 24 2024 | 3.06 | 0.03 | 0.99% | 3.04 | 3.06 | 2.965 | 0 |
| Sep 23 2024 | 3.03 | 0.08 | 2.71% | 3.03 | 3.05 | 2.935 | 0 |
| Sep 20 2024 | 2.95 | 0.02 | 0.68% | 2.91 | 2.995 | 2.90 | 0 |
| Sep 19 2024 | 2.93 | -0.13 | -4.25% | 3.10 | 3.11 | 2.91 | 0 |
| Sep 18 2024 | 3.06 | -0.10 | -3.16% | 3.13 | 3.16 | 3.06 | 0 |
| Sep 17 2024 | 3.16 | 0.06 | 1.94% | 3.11 | 3.18 | 3.09 | 0 |
| Sep 16 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.11 | 3.03 | 0 |
| Sep 13 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.10 | 3.01 | 0 |
| Sep 12 2024 | 3.04 | 0.03 | 1.00% | 3.08 | 3.09 | 3.02 | 0 |
| Sep 11 2024 | 3.01 | -0.06 | -1.95% | 3.03 | 3.06 | 2.955 | 0 |
| Sep 10 2024 | 3.07 | 0.04 | 1.32% | 3.00 | 3.10 | 3.00 | 0 |
| Sep 09 2024 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 2.945 | 0 |
| Sep 06 2024 | 3.01 | 0.03 | 1.01% | 2.94 | 3.06 | 2.875 | 0 |
| Sep 05 2024 | 2.98 | 0.13 | 4.38% | 2.82 | 2.985 | 2.78 | 0 |
| Sep 04 2024 | 2.855 | -0.03 | -0.87% | 2.85 | 2.89 | 2.775 | 0 |
| Sep 03 2024 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 2.865 | 0 |
| Sep 02 2024 | 2.87 | 0.02 | 0.70% | 2.845 | 2.875 | 2.825 | 0 |
| Aug 30 2024 | 2.85 | 0.03 | 1.06% | 2.81 | 2.88 | 2.795 | 0 |
| Aug 29 2024 | 2.82 | 0.01 | 0.53% | 2.775 | 2.845 | 2.76 | 0 |
| Aug 28 2024 | 2.805 | 0.05 | 1.63% | 2.74 | 2.815 | 2.735 | 0 |
| Aug 27 2024 | 2.76 | 0.05 | 2.03% | 2.69 | 2.80 | 2.68 | 0 |
| Aug 26 2024 | 2.705 | 0.01 | 0.37% | 2.59 | 2.72 | 2.59 | 0 |
| Aug 23 2024 | 2.695 | 0.09 | 3.26% | 2.60 | 2.71 | 2.585 | 0 |
| Aug 22 2024 | 2.61 | 0.03 | 1.16% | 2.56 | 2.635 | 2.55 | 0 |
| Aug 21 2024 | 2.58 | 0.00 | 0.19% | 2.555 | 2.63 | 2.545 | 0 |
| Aug 20 2024 | 2.575 | -0.03 | -0.96% | 2.58 | 2.615 | 2.54 | 0 |
| Aug 19 2024 | 2.60 | 0.05 | 1.96% | 2.545 | 2.615 | 2.535 | 0 |
| Aug 16 2024 | 2.55 | 0.06 | 2.41% | 2.525 | 2.56 | 2.485 | 0 |
| Aug 14 2024 | 2.49 | -0.01 | -0.40% | 2.535 | 2.535 | 2.475 | 0 |
| Aug 13 2024 | 2.50 | 0.07 | 2.67% | 2.43 | 2.52 | 2.405 | 0 |
| Aug 12 2024 | 2.435 | 0.03 | 1.25% | 2.425 | 2.47 | 2.395 | 0 |
| Aug 09 2024 | 2.405 | -0.02 | -0.62% | 2.42 | 2.46 | 2.38 | 0 |
| Aug 08 2024 | 2.42 | -0.01 | -0.41% | 2.40 | 2.48 | 2.39 | 0 |
| Aug 07 2024 | 2.43 | 0.14 | 6.11% | 2.355 | 2.445 | 2.305 | 0 |
| Aug 06 2024 | 2.29 | -0.02 | -0.87% | 2.30 | 2.43 | 2.245 | 0 |
| Aug 05 2024 | 2.31 | -0.18 | -7.04% | 2.445 | 2.485 | 2.25 | 0 |
| Aug 02 2024 | 2.485 | -0.04 | -1.58% | 2.495 | 2.54 | 2.38 | 0 |
| Aug 01 2024 | 2.525 | -0.08 | -3.07% | 2.595 | 2.595 | 2.505 | 0 |
| Jul 31 2024 | 2.605 | -0.03 | -1.14% | 2.645 | 2.66 | 2.585 | 0 |
| Jul 30 2024 | 2.635 | -0.03 | -1.13% | 2.64 | 2.69 | 2.60 | 0 |
| Jul 29 2024 | 2.665 | -0.01 | -0.19% | 2.685 | 2.735 | 2.655 | 0 |
| Jul 26 2024 | 2.67 | -0.02 | -0.56% | 2.68 | 2.725 | 2.64 | 0 |
| Jul 25 2024 | 2.685 | 0.05 | 1.90% | 2.595 | 2.725 | 2.44 | 0 |
| Jul 24 2024 | 2.635 | 0.03 | 1.35% | 2.585 | 2.655 | 2.53 | 0 |
| Jul 23 2024 | 2.60 | 0.00 | 0.00% | 2.595 | 2.645 | 2.56 | 0 |
| Jul 22 2024 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 2.54 | 0 |
| Jul 19 2024 | 2.57 | -0.08 | -2.84% | 2.635 | 2.645 | 2.57 | 0 |
| Jul 18 2024 | 2.645 | 0.04 | 1.54% | 2.60 | 2.68 | 2.58 | 0 |
| Jul 17 2024 | 2.605 | 0.02 | 0.58% | 2.595 | 2.62 | 2.54 | 0 |
| Jul 16 2024 | 2.59 | -0.05 | -1.71% | 2.62 | 2.62 | 2.525 | 0 |
| Jul 15 2024 | 2.635 | -0.10 | -3.48% | 2.70 | 2.72 | 2.625 | 0 |
| Jul 12 2024 | 2.73 | 0.08 | 3.02% | 2.68 | 2.77 | 2.655 | 0 |
| Jul 11 2024 | 2.65 | 0.08 | 3.11% | 2.565 | 2.665 | 2.56 | 0 |
| Jul 10 2024 | 2.57 | 0.09 | 3.63% | 2.485 | 2.58 | 2.48 | 0 |
| Jul 09 2024 | 2.48 | -0.05 | -1.98% | 2.51 | 2.53 | 2.48 | 0 |
| Jul 08 2024 | 2.53 | -0.02 | -0.78% | 2.53 | 2.60 | 2.515 | 0 |
| Jul 05 2024 | 2.55 | 0.05 | 2.00% | 2.495 | 2.575 | 2.495 | 0 |
| Jul 04 2024 | 2.50 | 0.00 | 0.20% | 2.475 | 2.52 | 2.46 | 0 |
| Jul 03 2024 | 2.495 | 0.06 | 2.25% | 2.465 | 2.525 | 2.45 | 0 |
| Jul 02 2024 | 2.44 | -0.05 | -1.81% | 2.44 | 2.46 | 2.375 | 0 |
| Jul 01 2024 | 2.485 | 0.14 | 5.97% | 2.41 | 2.52 | 2.41 | 0 |
