Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Nuclear Corp (OP: UCLE )

0.1083 -0.0016 (-1.46%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.6100 0.6313 0.6100 0.6300 2,864 +0.02(+3.28%)
Apr 29, 2020 0.6100 0.6450 0.6100 0.6100 520 -0.04(-6.15%)
Apr 28, 2020 0.6300 0.6500 0.6300 0.6500 5,413 +0.03(+4.00%)
Apr 27, 2020 0.5501 0.6463 0.5501 0.6250 21,628 +0.07(+13.62%)
Apr 24, 2020 0.5900 0.6000 0.5501 0.5501 11,600 -0.01(-1.77%)
Apr 23, 2020 0.6150 0.6400 0.5500 0.5600 35,342 -0.09(-13.85%)
Apr 22, 2020 0.6700 0.6700 0.5900 0.6500 7,346 -0.02(-2.99%)
Apr 21, 2020 0.6500 0.7082 0.5000 0.6700 22,948 -0.01(-1.47%)
Apr 20, 2020 0.6200 0.7100 0.6200 0.6800 2,018 -0.05(-6.85%)
Apr 17, 2020 0.6250 0.7300 0.6200 0.7300 2,600 +0.03(+4.29%)
Apr 16, 2020 0.6800 0.7000 0.5500 0.7000 32,419 +0.02(+2.94%)
Apr 15, 2020 0.6900 0.6900 0.6800 0.6800 600 -0.01(-1.45%)
Apr 14, 2020 0.6820 0.7150 0.6712 0.6900 1,170 +0.01(+1.78%)
Apr 13, 2020 0.6900 0.6900 0.6301 0.6779 10,609 -0.03(-4.52%)
Apr 09, 2020 0.6700 0.7189 0.6310 0.7100 18,100 +0.04(+5.97%)
Apr 08, 2020 0.7100 0.7458 0.6200 0.6700 34,110 -0.03(-4.29%)
Apr 07, 2020 0.7010 0.7500 0.6200 0.7000 32,047 +0.00(+0.00%)
Apr 06, 2020 0.7000 0.7994 0.6900 0.7000 73,600 +0.01(+1.38%)
Apr 03, 2020 0.7500 0.7500 0.6905 0.6905 10,300 -0.04(-5.41%)
Apr 02, 2020 0.7500 0.7500 0.7300 0.7300 3,038 -0.01(-0.95%)
Apr 01, 2020 0.7799 0.7800 0.7365 0.7370 5,953 -0.04(-5.50%)
Mar 31, 2020 0.7891 0.7891 0.7100 0.7799 5,283 -0.01(-1.17%)
Mar 30, 2020 0.7890 0.7891 0.7475 0.7891 5,454 +0.04(+5.21%)
Mar 27, 2020 0.7200 0.7600 0.7100 0.7500 16,500 +0.04(+4.98%)
Mar 26, 2020 0.5900 0.7375 0.5800 0.7144 47,151 +0.01(+2.06%)
Mar 25, 2020 0.7101 0.7899 0.7000 0.7000 160,123 -0.01(-1.42%)
Mar 24, 2020 0.7100 0.8300 0.7100 0.7101 21,105 +0.01(+1.43%)
Mar 23, 2020 0.8650 0.8650 0.6290 0.7001 14,741 -0.07(-9.08%)
Mar 20, 2020 0.7142 0.9000 0.6800 0.7700 24,200 +0.06(+7.81%)
Mar 19, 2020 0.6499 0.7142 0.6100 0.7142 35,761 +0.13(+23.14%)
Mar 18, 2020 0.6400 0.6500 0.5500 0.5800 117,021 +0.00(+0.00%)
Mar 17, 2020 0.6998 0.7600 0.5100 0.5800 140,532 -0.09(-13.43%)
Mar 16, 2020 0.7500 0.7600 0.4310 0.6700 75,025 -0.05(-6.94%)
Mar 13, 2020 0.7000 0.7800 0.6800 0.7200 35,000 +0.02(+2.86%)
Mar 12, 2020 0.7500 0.7500 0.6250 0.7000 71,245 -0.07(-9.09%)
Mar 11, 2020 0.8200 0.8200 0.6801 0.7700 51,449 -0.05(-6.09%)
Mar 10, 2020 0.8100 0.9098 0.7600 0.8199 35,593 +0.02(+2.49%)
Mar 09, 2020 0.8501 0.8501 0.7702 0.8000 22,047 -0.07(-8.05%)
Mar 06, 2020 0.9300 0.9400 0.8600 0.8700 12,300 +0.01(+1.16%)
Mar 05, 2020 1.000 1.000 0.8500 0.8600 21,894 -0.14(-14.00%)
Mar 04, 2020 0.9600 1.040 0.9000 1.000 26,304 +0.03(+2.62%)
Mar 03, 2020 1.100 1.110 0.9500 0.9745 11,735 +0.00(+0.46%)
Mar 02, 2020 1.040 1.050 0.9700 0.9700 37,625 +0.01(+1.03%)
Feb 28, 2020 1.000 1.060 0.5600 0.9601 75,000 +0.01(+1.06%)
Feb 27, 2020 1.140 1.175 0.9500 0.9500 119,546 -0.19(-16.67%)
Feb 26, 2020 1.230 1.230 1.110 1.140 64,763 -0.10(-8.06%)
Feb 25, 2020 1.157 1.250 1.150 1.240 50,635 +0.06(+5.08%)
Feb 24, 2020 1.150 1.200 1.080 1.180 67,803 +0.03(+2.61%)
Feb 21, 2020 1.110 1.200 1.060 1.150 51,200 -0.02(-1.71%)
Feb 20, 2020 1.130 1.200 1.110 1.170 42,372 -0.03(-2.50%)
Feb 19, 2020 1.230 1.260 1.150 1.200 92,325 +0.00(+0.00%)
Feb 18, 2020 1.350 1.350 1.160 1.200 111,405 -0.13(-9.77%)
Feb 14, 2020 1.250 1.410 1.200 1.330 217,300 +0.14(+11.76%)
Feb 13, 2020 1.070 1.190 1.070 1.190 140,063 +0.14(+13.33%)
Feb 12, 2020 1.070 1.070 0.9500 1.050 75,995 +0.09(+9.38%)
Feb 11, 2020 0.9500 1.000 0.9000 0.9600 100,165 +0.11(+12.94%)
Feb 10, 2020 0.8500 1.050 0.8500 0.8500 123,893 -0.01(-1.16%)
Feb 07, 2020 0.8200 0.8600 0.7888 0.8600 185,900 +0.06(+7.50%)
Feb 06, 2020 0.7200 0.8300 0.7200 0.8000 83,994 +0.08(+10.34%)
Feb 05, 2020 0.6500 0.7550 0.6500 0.7250 39,298 +0.03(+3.57%)
Feb 04, 2020 0.5800 0.7000 0.5800 0.7000 17,542 +0.08(+12.90%)
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.