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

US Nuclear Corp (OP: UCLE )

0.0845 +0.0015 (+1.81%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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 (%)
Jan 31, 2018 1.505 1.880 1.505 1.720 84,585 +0.28(+19.44%)
Jan 30, 2018 1.155 1.510 1.150 1.440 100,465 +0.29(+25.22%)
Jan 29, 2018 1.190 1.300 1.080 1.150 66,088 -0.08(-6.50%)
Jan 26, 2018 1.600 1.600 1.190 1.230 76,964 -0.47(-27.65%)
Jan 25, 2018 1.710 1.710 1.500 1.700 16,472 -0.01(-0.58%)
Jan 24, 2018 1.730 1.730 1.620 1.710 12,897 +0.05(+3.01%)
Jan 23, 2018 1.800 1.930 1.650 1.660 37,116 -0.12(-6.74%)
Jan 22, 2018 1.900 2.050 1.700 1.780 25,971 -0.12(-6.32%)
Jan 19, 2018 1.930 2.088 1.800 1.900 18,870 +0.00(+0.00%)
Jan 18, 2018 2.130 2.360 1.580 1.900 33,013 +0.00(+0.00%)
Jan 17, 2018 2.400 2.530 1.550 1.900 100,356 -0.61(-24.30%)
Jan 16, 2018 1.950 2.700 1.570 2.510 125,509 +1.02(+68.46%)
Jan 12, 2018 1.490 1.490 1.490 0 +0.26(+21.14%)
Jan 11, 2018 1.150 1.300 0.8000 1.230 109,103 -0.00(-0.06%)
Jan 10, 2018 1.900 2.000 1.100 1.231 149,423 -0.82(-39.96%)
Jan 09, 2018 1.000 2.500 0.9900 2.050 219,666 +1.05(+105.00%)
Jan 08, 2018 0.8500 1.500 0.6500 1.000 144,913 +0.47(+89.75%)
Jan 05, 2018 0.3400 0.5500 0.3300 0.5270 72,308 +0.13(+31.78%)
Jan 04, 2018 0.3900 0.4100 0.3600 0.3999 21,830 +0.04(+11.08%)
Jan 03, 2018 0.3900 0.3900 0.3010 0.3600 17,813 -0.03(-7.69%)
Jan 02, 2018 0.4100 0.4100 0.3400 0.3900 27,397 -0.02(-4.88%)
Dec 29, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 28, 2017 0.4000 0.4300 0.3960 0.4100 25,250 +0.05(+14.27%)
Dec 12, 2017 0.3588 0.3588 0.3588 0 +0.00(+0.25%)
Dec 11, 2017 0.2702 0.3579 0.2700 0.3579 15,801 +0.07(+22.99%)
Dec 08, 2017 0.3590 0.3590 0.2810 0.2910 11,000 -0.07(-18.94%)
Dec 07, 2017 0.3590 0.3590 0.3590 0.3590 5,710 +0.00(+0.28%)
Dec 06, 2017 0.3580 0.3580 0.3580 0.3580 6,002 +0.00(+0.00%)
Nov 30, 2017 0.3580 0.3580 0.3580 0 -0.00(-0.28%)
Nov 29, 2017 0.2702 0.3590 0.2702 0.3590 560 -0.00(-0.28%)
Nov 15, 2017 0.3600 0.3600 0.3600 0 -0.02(-6.35%)
Nov 13, 2017 0.3844 0.3844 0.3844 0 -0.00(-0.05%)
Nov 09, 2017 0.3846 0.3846 0.3846 0 +0.01(+3.95%)
Nov 07, 2017 0.3700 0.3700 0.3700 65 -0.01(-3.85%)
Nov 06, 2017 0.3849 0.3849 0.3848 0.3848 611 -0.00(-0.03%)
Nov 03, 2017 0.3500 0.3849 0.3500 0.3849 4,176 -0.01(-1.28%)
Nov 02, 2017 0.3299 0.3899 0.3299 0.3899 11,523 +0.06(+18.19%)
Nov 01, 2017 0.3299 0.3299 0.3299 0.3299 2,500 -0.00(-0.03%)
Oct 31, 2017 0.3000 0.3300 0.3000 0.3300 2,611 +0.03(+10.04%)
Oct 30, 2017 0.2999 0.2999 0.2999 0.2999 12,000 -0.00(-0.03%)
Oct 27, 2017 0.2700 0.3000 0.2700 0.3000 7,500 -0.04(-11.74%)
Oct 25, 2017 0.3399 0.3399 0.3399 30 +0.00(+0.00%)
Oct 24, 2017 0.2880 0.3400 0.2880 0.3399 12,700 +0.05(+17.21%)
Oct 23, 2017 0.2700 0.2900 0.2700 0.2900 2,850 +0.02(+7.81%)
Oct 20, 2017 0.2690 0.2690 0.2690 0.2690 5,000 -0.00(-0.37%)
Oct 19, 2017 0.2590 0.2700 0.2590 0.2700 15,111 +0.01(+4.25%)
Oct 18, 2017 0.2590 0.2590 0.2590 0.2590 102 +0.01(+3.60%)
Oct 17, 2017 0.2500 0.2500 0.2500 0.2500 597 -0.01(-3.47%)
Oct 16, 2017 0.2500 0.2590 0.2500 0.2590 45,494 +0.01(+3.60%)
Oct 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 11, 2017 0.2501 0.2700 0.2500 0.2500 55,286 -0.01(-1.96%)
Oct 10, 2017 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-3.41%)
Oct 09, 2017 0.2700 0.2700 0.2450 0.2640 86,197 -0.01(-2.22%)
Oct 05, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.17%)
Oct 04, 2017 0.2700 0.2701 0.2407 0.2407 44,200 -0.03(-10.85%)
Oct 03, 2017 0.2690 0.2900 0.2650 0.2700 46,900 +0.00(+0.00%)
Oct 02, 2017 0.2620 0.2700 0.2620 0.2700 1,101 +0.00(+0.37%)
Sep 29, 2017 0.2690 0.2690 0.2690 0.2690 100 +0.03(+14.42%)
Sep 27, 2017 0.2351 0.2351 0.2351 0 -0.04(-16.04%)
Sep 21, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Sep 07, 2017 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 28, 2017 0.2900 0.2900 0.2900 23 -0.01(-3.33%)
Aug 25, 2017 0.2550 0.3000 0.2550 0.3000 2,600 +0.04(+17.65%)
Aug 23, 2017 0.2550 0.2550 0.2550 0 +0.04(+15.91%)
Aug 22, 2017 0.2157 0.2500 0.2012 0.2200 34,017 -0.04(-15.38%)
Aug 18, 2017 0.2600 0.2600 0.2600 0 +0.04(+17.91%)
Aug 17, 2017 0.2320 0.2320 0.2200 0.2205 31,150 -0.06(-21.25%)
Aug 16, 2017 0.2816 0.2816 0.2800 0.2800 1,100 +0.02(+7.69%)
Aug 14, 2017 0.2600 0.2600 0.2600 23 -0.04(-13.33%)
Aug 11, 2017 0.2851 0.3000 0.2851 0.3000 1,145 +0.00(+0.00%)
Aug 10, 2017 0.2692 0.3000 0.2692 0.3000 1,852 +0.04(+15.38%)
Aug 09, 2017 0.2600 0.2600 0.2600 0.2600 5,412 -0.04(-13.33%)
Aug 08, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 07, 2017 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Aug 01, 2017 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jul 31, 2017 0.2850 0.2850 0.2850 0.2850 160 -0.02(-5.00%)
Jul 26, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 25, 2017 0.2663 0.3000 0.2640 0.3000 14,110 +0.00(+0.00%)
Jul 24, 2017 0.2800 0.3000 0.2800 0.3000 2,604 +0.02(+7.14%)
Jul 21, 2017 0.3280 0.3280 0.2800 0.2800 27,500 -0.05(-14.63%)
Jul 19, 2017 0.3280 0.3280 0.3280 0 -0.01(-3.53%)
Jul 18, 2017 0.3000 0.3400 0.3000 0.3400 5,150 +0.01(+3.03%)
Jul 14, 2017 0.3300 0.3300 0.3300 0 +0.04(+14.62%)
Jul 13, 2017 0.2879 0.2879 0.2879 0.2879 111 -0.00(-0.03%)
Jul 07, 2017 0.2880 0.2880 0.2880 0 +0.01(+2.86%)
Jul 06, 2017 0.2960 0.2960 0.2700 0.2800 24,080 +0.02(+7.69%)
Jul 05, 2017 0.2110 0.2699 0.2110 0.2600 14,375 +0.01(+4.00%)
Jul 03, 2017 0.2500 0.2680 0.2500 0.2500 29,100 +0.00(+0.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 27, 2017 0.2800 0.2800 0.2800 0 -0.01(-2.74%)
Jun 26, 2017 0.2560 0.3000 0.1730 0.2879 41,396 -0.01(-4.03%)
Jun 23, 2017 0.3400 0.3400 0.2120 0.3000 4,200 +0.05(+20.00%)
Jun 22, 2017 0.2500 0.2500 0.2500 0.2500 4,030 +0.00(+0.00%)
Jun 21, 2017 0.3360 0.3360 0.2500 0.2500 5,100 -0.09(-26.04%)
Jun 12, 2017 0.3380 0.3380 0.3380 0 -0.00(-0.59%)
Jun 09, 2017 0.2823 0.3400 0.2245 0.3400 2,508 +0.02(+5.49%)
Jun 08, 2017 0.3490 0.3500 0.3223 0.3223 3,900 -0.03(-7.91%)
Jun 07, 2017 0.2245 0.3500 0.2245 0.3500 671 +0.10(+40.00%)
Jun 06, 2017 0.2450 0.2501 0.2245 0.2500 15,000 -0.15(-37.50%)
Jun 02, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Jun 01, 2017 0.3601 0.4000 0.2340 0.3600 6,400 +0.00(+0.00%)
May 31, 2017 0.3600 0.3600 0.3600 0.3600 110 +0.02(+5.88%)
May 30, 2017 0.3500 0.3500 0.3000 0.3400 9,156 -0.01(-2.52%)
May 26, 2017 0.3488 0.3488 0.3488 0.3488 1,111 +0.08(+29.19%)
May 25, 2017 0.2583 0.3112 0.2583 0.2700 30,566 -0.02(-6.90%)
May 23, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 22, 2017 0.2800 0.2900 0.2522 0.2900 8,136 +0.01(+3.94%)
May 19, 2017 0.2790 0.2790 0.2219 0.2790 50,240 -0.00(-0.36%)
May 16, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 15, 2017 0.2400 0.2600 0.2165 0.2600 30,000 +0.02(+8.33%)
May 12, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
May 11, 2017 0.1977 0.2400 0.1977 0.2400 7,610 +0.00(+0.04%)
May 03, 2017 0.2399 0.2399 0.2399 0 -0.00(-1.88%)
May 01, 2017 0.2445 0.2445 0.2445 0 -0.01(-2.20%)
Apr 28, 2017 0.2398 0.2500 0.1999 0.2500 54,050 +0.01(+4.60%)
Apr 27, 2017 0.1977 0.2390 0.1977 0.2390 1,120 +0.05(+25.72%)
Apr 26, 2017 0.1901 0.1901 0.1901 0.1901 2,305 -0.08(-29.33%)
Apr 24, 2017 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
Apr 21, 2017 0.2005 0.2801 0.2005 0.2700 103,845 +0.03(+12.50%)
Apr 20, 2017 0.1800 0.2400 0.1800 0.2400 77,600 +0.06(+33.33%)
Apr 18, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2017 0.2000 0.2000 0.2000 0.2000 7,195 +0.00(+0.00%)
Apr 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 29, 2017 0.2000 0.2000 0.2000 25 -0.05(-20.00%)
Mar 28, 2017 0.2115 0.2500 0.1999 0.2500 54,831 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 20, 2017 0.2300 0.2300 0.2200 0.2200 17,220 -0.01(-4.35%)
Mar 17, 2017 0.2200 0.2300 0.2200 0.2300 18,180 +0.01(+4.55%)
Mar 16, 2017 0.2300 0.2300 0.2000 0.2200 23,800 -0.03(-12.00%)
Mar 13, 2017 0.2500 0.2500 0.2500 0 -0.01(-4.60%)
Mar 09, 2017 0.2621 0.2621 0.2621 0 -0.09(-25.13%)
Mar 08, 2017 0.3500 0.3500 0.3500 0.3500 156 +0.05(+15.66%)
Mar 06, 2017 0.3026 0.3026 0.3026 0 +0.00(+0.00%)
Mar 01, 2017 0.3026 0.3026 0.3026 0 -0.05(-13.54%)
Feb 28, 2017 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Feb 27, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Feb 24, 2017 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Feb 23, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.03(+10.94%)
Feb 22, 2017 0.3155 0.3155 0.3155 0.3155 2,000 -0.08(-21.13%)
Feb 17, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 16, 2017 0.2600 0.4000 0.2100 0.4000 4,119 +0.00(+0.00%)
Feb 13, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 08, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Feb 07, 2017 0.2990 0.3500 0.2700 0.3500 17,163 +0.05(+16.67%)
Feb 06, 2017 0.3000 0.4700 0.3000 0.3000 62,500 +0.00(+0.00%)
Feb 03, 2017 0.2200 0.3000 0.2080 0.3000 34,823 +0.06(+25.00%)
Feb 02, 2017 0.2200 0.2400 0.2200 0.2400 15,060 +0.00(+0.00%)
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.