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 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.8727 0.9900 0.8727 0.9700 5,840 +0.02(+2.11%)
Jul 30, 2019 0.9900 0.9900 0.9200 0.9500 10,569 -0.05(-4.81%)
Jul 29, 2019 1.000 1.000 0.9500 0.9980 8,047 -0.02(-2.16%)
Jul 26, 2019 1.000 1.050 0.9890 1.020 14,200 +0.08(+8.51%)
Jul 25, 2019 0.8002 0.9779 0.7000 0.9400 14,322 -0.03(-3.09%)
Jul 24, 2019 0.9700 0.9800 0.8865 0.9700 18,569 +0.01(+1.04%)
Jul 23, 2019 0.9650 1.000 0.9600 0.9600 8,125 -0.01(-0.83%)
Jul 22, 2019 1.075 1.075 0.8000 0.9680 18,307 +0.17(+20.98%)
Jul 19, 2019 1.020 1.050 0.8001 0.8001 37,100 -0.22(-21.56%)
Jul 18, 2019 1.085 1.170 0.9900 1.020 19,968 -0.05(-4.67%)
Jul 17, 2019 1.000 1.070 1.000 1.070 11,230 -0.02(-1.83%)
Jul 16, 2019 1.140 1.140 1.000 1.090 13,720 -0.01(-0.91%)
Jul 15, 2019 1.150 1.150 1.040 1.100 21,409 -0.10(-8.33%)
Jul 12, 2019 1.280 1.280 1.040 1.200 14,700 +0.05(+4.35%)
Jul 11, 2019 1.300 1.300 1.140 1.150 8,488 +0.01(+0.88%)
Jul 10, 2019 1.270 1.280 1.000 1.140 31,474 -0.14(-10.94%)
Jul 09, 2019 1.285 1.300 1.250 1.280 6,174 -0.01(-0.78%)
Jul 08, 2019 1.270 1.350 1.200 1.290 23,684 +0.01(+0.78%)
Jul 05, 2019 1.240 1.350 1.180 1.280 26,300 +0.02(+1.59%)
Jul 03, 2019 1.250 1.260 1.153 1.260 4,600 +0.01(+0.80%)
Jul 02, 2019 1.250 1.300 1.150 1.250 28,371 +0.00(+0.00%)
Jul 01, 2019 1.200 1.300 1.180 1.250 54,113 +0.16(+14.68%)
Jun 28, 2019 1.100 1.100 1.000 1.090 16,600 +0.06(+5.83%)
Jun 27, 2019 1.140 1.140 1.030 1.030 15,894 -0.01(-0.96%)
Jun 26, 2019 1.160 1.160 1.020 1.040 30,838 +0.01(+0.97%)
Jun 25, 2019 1.240 1.240 1.030 1.030 57,342 -0.24(-18.90%)
Jun 24, 2019 1.300 1.300 1.170 1.270 16,706 -0.03(-2.31%)
Jun 21, 2019 1.410 1.410 1.210 1.300 43,300 -0.10(-7.14%)
Jun 20, 2019 1.415 1.415 1.210 1.400 20,120 +0.01(+0.72%)
Jun 19, 2019 1.400 1.400 1.190 1.390 48,571 +0.05(+3.73%)
Jun 18, 2019 1.125 1.350 1.110 1.340 61,740 +0.15(+12.13%)
Jun 17, 2019 1.440 1.440 1.035 1.195 61,760 +0.02(+1.27%)
Jun 14, 2019 1.120 1.429 0.9000 1.180 80,700 +0.24(+25.53%)
Jun 13, 2019 0.9800 1.120 0.8100 0.9400 39,151 -0.10(-9.62%)
Jun 12, 2019 1.000 1.140 0.9500 1.040 42,954 +0.04(+4.05%)
Jun 11, 2019 0.9000 0.9995 0.8000 0.9995 17,827 +0.10(+10.50%)
Jun 10, 2019 0.9800 1.020 0.9000 0.9045 23,138 -0.06(-5.78%)
Jun 07, 2019 0.6876 0.9700 0.6750 0.9600 30,800 +0.01(+1.05%)
Jun 06, 2019 0.9900 1.000 0.8125 0.9500 49,094 -0.03(-3.06%)
Jun 05, 2019 1.030 1.030 0.9500 0.9800 25,270 -0.04(-3.92%)
Jun 04, 2019 1.030 1.030 0.9500 1.020 44,648 -0.01(-0.97%)
Jun 03, 2019 1.090 1.130 1.000 1.030 46,002 -0.06(-5.64%)
May 31, 2019 1.120 1.150 1.077 1.092 10,000 -0.01(-0.76%)
May 30, 2019 1.100 1.141 1.050 1.100 35,838 +0.00(+0.00%)
May 29, 2019 1.215 1.230 1.100 1.100 35,478 -0.11(-9.09%)
May 28, 2019 1.235 1.300 1.150 1.210 15,316 -0.09(-6.67%)
May 24, 2019 1.240 1.300 1.230 1.296 16,800 +0.03(+2.09%)
May 23, 2019 1.320 1.320 1.230 1.270 66,300 +0.04(+3.25%)
May 22, 2019 1.320 1.320 1.210 1.230 15,940 -0.08(-6.11%)
May 21, 2019 1.280 1.320 1.230 1.310 33,770 +0.03(+2.34%)
May 20, 2019 1.340 1.340 1.230 1.280 6,818 -0.03(-2.29%)
May 17, 2019 1.340 1.340 1.255 1.310 15,400 +0.00(+0.00%)
May 16, 2019 1.340 1.345 1.255 1.310 24,725 -0.03(-2.24%)
May 15, 2019 1.340 1.350 1.240 1.340 39,378 -0.01(-0.74%)
May 14, 2019 1.310 1.350 1.270 1.350 27,686 +0.05(+3.85%)
May 13, 2019 1.350 1.350 1.160 1.300 29,290 -0.05(-3.70%)
May 10, 2019 1.330 1.350 1.290 1.350 17,400 +0.00(+0.00%)
May 09, 2019 1.320 1.450 1.290 1.350 35,735 +0.00(+0.00%)
May 08, 2019 1.440 1.450 1.300 1.350 12,084 +0.04(+3.05%)
May 07, 2019 1.230 1.500 1.230 1.310 37,972 +0.08(+6.50%)
May 06, 2019 1.295 1.320 1.220 1.230 68,077 -0.07(-5.38%)
May 03, 2019 1.300 1.360 1.210 1.300 25,300 -0.08(-5.80%)
May 02, 2019 1.490 1.510 1.300 1.380 33,366 -0.07(-4.78%)
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.