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

US Nuclear Corp (OP: UCLE )

0.0880 +0.0035 (+4.14%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 13, 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 (%)
Jun 29, 2018 2.210 2.210 2.210 2.100 4,975 -0.14(-6.25%)
Jun 28, 2018 2.250 2.210 2.040 2.240 16,464 +0.03(+1.36%)
Jun 27, 2018 2.190 2.230 2.190 2.210 5,050 +0.02(+0.91%)
Jun 26, 2018 2.150 2.190 2.150 2.190 1,638 +0.09(+4.29%)
Jun 25, 2018 2.010 2.100 2.010 2.100 9,701 +0.09(+4.48%)
Jun 22, 2018 2.060 2.100 2.010 2.010 5,420 -0.09(-4.29%)
Jun 21, 2018 2.150 2.200 2.100 2.100 9,250 -0.05(-2.33%)
Jun 20, 2018 2.000 2.220 2.000 2.150 9,112 +0.09(+4.37%)
Jun 19, 2018 2.290 2.290 2.060 2.060 3,672 -0.19(-8.45%)
Jun 18, 2018 2.340 2.340 2.240 2.250 3,716 -0.09(-3.84%)
Jun 15, 2018 2.340 2.200 2.340 8,384 +0.00(+0.00%)
Jun 14, 2018 2.360 2.360 2.300 2.340 6,625 -0.02(-0.85%)
Jun 13, 2018 2.500 2.500 2.300 2.360 3,710 -0.14(-5.60%)
Jun 12, 2018 2.450 2.500 2.300 2.500 5,103 +0.05(+2.04%)
Jun 11, 2018 2.480 2.530 2.220 2.450 35,982 +0.06(+2.51%)
Jun 08, 2018 2.360 2.510 2.180 2.390 12,059 -0.00(-0.00%)
Jun 07, 2018 2.580 2.580 2.300 2.390 11,695 -0.10(-4.02%)
Jun 06, 2018 2.440 2.600 2.380 2.490 88,856 +0.33(+15.28%)
Jun 05, 2018 1.800 2.300 1.800 2.160 75,619 +0.41(+23.43%)
Jun 04, 2018 1.660 1.800 1.605 1.750 19,192 +0.10(+6.06%)
Jun 01, 2018 1.470 1.810 1.450 1.650 26,488 +0.18(+12.24%)
May 31, 2018 1.480 1.480 1.320 1.470 23,764 -0.02(-1.34%)
May 30, 2018 1.730 1.750 1.150 1.490 122,461 -0.25(-14.37%)
May 29, 2018 1.890 1.890 1.730 1.740 9,330 -0.15(-7.94%)
May 25, 2018 1.890 1.890 1.890 0 -0.09(-4.55%)
May 24, 2018 1.990 2.000 1.860 1.980 16,793 -0.02(-1.00%)
May 23, 2018 2.070 2.070 1.850 2.000 17,486 -0.09(-4.31%)
May 22, 2018 2.600 2.600 1.850 2.090 31,847 -0.13(-5.86%)
May 21, 2018 2.295 2.600 2.170 2.220 45,139 -0.03(-1.33%)
May 18, 2018 2.180 2.290 2.010 2.250 21,293 +0.05(+2.27%)
May 17, 2018 2.250 2.300 2.180 2.200 22,839 -0.11(-4.76%)
May 16, 2018 2.410 2.410 2.160 2.310 41,474 -0.09(-3.75%)
May 15, 2018 2.280 2.400 2.200 2.400 6,254 +0.02(+0.84%)
May 14, 2018 2.350 2.380 2.190 2.380 9,211 -0.02(-0.84%)
May 11, 2018 2.500 2.600 2.400 2.400 4,846 -0.27(-10.11%)
May 10, 2018 2.700 2.700 2.450 2.670 3,470 -0.03(-1.11%)
May 09, 2018 2.750 2.750 2.160 2.700 15,342 +0.00(+0.00%)
May 08, 2018 2.900 3.200 2.560 2.700 6,311 -0.20(-6.90%)
May 07, 2018 2.700 3.100 2.700 2.900 32,356 +0.23(+8.61%)
May 04, 2018 2.600 2.700 2.600 2.670 6,519 +0.07(+2.69%)
May 03, 2018 2.320 2.600 2.320 2.600 7,285 +0.30(+13.04%)
May 02, 2018 2.020 2.490 2.020 2.300 21,540 +0.28(+13.86%)
May 01, 2018 2.480 2.480 2.010 2.020 11,290 -0.48(-19.20%)
Apr 30, 2018 2.490 2.500 2.370 2.500 10,617 +0.02(+0.81%)
Apr 27, 2018 2.460 2.490 2.260 2.480 12,162 +0.01(+0.40%)
Apr 26, 2018 2.600 2.700 2.400 2.470 7,260 -0.13(-5.00%)
Apr 25, 2018 2.500 2.690 2.400 2.600 7,060 +0.05(+1.96%)
Apr 24, 2018 2.550 2.550 2.450 2.550 7,434 +0.00(+0.00%)
Apr 23, 2018 2.600 2.700 2.500 2.550 7,066 -0.15(-5.56%)
Apr 20, 2018 2.750 2.750 2.700 2.700 4,045 +0.00(+0.00%)
Apr 19, 2018 2.800 2.800 2.500 2.700 8,309 -0.20(-6.90%)
Apr 18, 2018 2.600 2.900 2.400 2.900 19,580 +0.24(+9.02%)
Apr 17, 2018 2.840 2.850 2.320 2.660 35,382 -0.21(-7.32%)
Apr 16, 2018 2.900 3.190 2.750 2.870 52,069 -0.13(-4.33%)
Apr 13, 2018 2.750 3.200 2.750 3.000 22,901 +0.00(+0.00%)
Apr 12, 2018 3.650 3.650 2.650 3.000 59,756 -0.55(-15.49%)
Apr 11, 2018 3.600 3.690 3.400 3.550 5,781 -0.05(-1.39%)
Apr 10, 2018 3.750 3.750 3.500 3.600 15,627 +0.10(+2.85%)
Apr 09, 2018 3.600 3.750 3.400 3.500 18,913 +0.00(+0.00%)
Apr 06, 2018 3.500 3.500 3.350 3.500 7,174 +0.15(+4.48%)
Apr 05, 2018 3.800 3.820 2.950 3.350 75,022 -0.40(-10.67%)
Apr 04, 2018 3.840 3.840 3.500 3.750 18,083 -0.15(-3.85%)
Apr 03, 2018 3.450 4.150 3.450 3.900 49,388 +0.60(+18.18%)
Apr 02, 2018 3.500 3.500 3.000 3.300 31,495 -0.10(-2.94%)
Mar 29, 2018 3.400 3.400 3.400 0 -0.30(-8.11%)
Mar 28, 2018 3.280 3.950 3.280 3.700 93,415 +0.51(+15.99%)
Mar 27, 2018 4.100 4.200 2.800 3.190 159,906 -1.16(-26.67%)
Mar 26, 2018 2.790 5.000 2.750 4.350 283,793 +1.67(+62.31%)
Mar 23, 2018 2.040 3.150 2.040 2.680 304,006 +0.69(+34.67%)
Mar 22, 2018 1.750 2.020 1.750 1.990 77,860 +0.24(+13.71%)
Mar 21, 2018 1.600 1.750 1.500 1.750 29,511 +0.10(+6.38%)
Mar 20, 2018 1.750 1.750 1.640 1.645 8,658 -0.05(-3.24%)
Mar 19, 2018 1.750 1.760 1.700 1.700 42,000 -0.05(-2.86%)
Mar 16, 2018 1.740 1.780 1.670 1.750 12,207 +0.03(+1.74%)
Mar 15, 2018 1.760 1.760 1.630 1.720 17,356 -0.04(-2.27%)
Mar 14, 2018 1.760 1.800 1.720 1.760 14,935 -0.04(-2.22%)
Mar 13, 2018 1.800 1.800 1.740 1.800 12,723 +0.00(+0.00%)
Mar 12, 2018 1.850 1.900 1.700 1.800 35,243 +0.05(+2.86%)
Mar 09, 2018 1.850 1.880 1.610 1.750 13,026 -0.15(-7.89%)
Mar 08, 2018 1.830 1.920 1.710 1.900 13,295 +0.05(+2.70%)
Mar 07, 2018 1.980 2.030 1.800 1.850 23,266 -0.12(-6.09%)
Mar 06, 2018 2.050 2.060 1.750 1.970 51,747 -0.08(-3.90%)
Mar 05, 2018 2.200 2.200 1.520 2.050 97,562 -0.15(-6.82%)
Mar 02, 2018 2.225 2.500 2.000 2.200 56,873 -0.03(-1.35%)
Mar 01, 2018 1.940 2.230 1.800 2.230 34,506 +0.30(+15.54%)
Feb 28, 2018 1.850 1.940 1.770 1.930 36,584 +0.08(+4.32%)
Feb 27, 2018 1.800 1.950 1.660 1.850 46,637 +0.05(+2.78%)
Feb 26, 2018 1.860 1.970 1.650 1.800 52,700 +0.07(+4.05%)
Feb 23, 2018 1.550 1.990 1.500 1.730 80,957 +0.20(+13.07%)
Feb 22, 2018 1.220 2.000 1.220 1.530 99,493 +0.30(+24.39%)
Feb 21, 2018 1.240 1.240 1.230 1.230 6,960 +0.01(+0.82%)
Feb 20, 2018 1.223 1.240 1.220 1.220 9,760 -0.01(-0.41%)
Feb 16, 2018 1.225 1.225 1.225 0 +0.07(+5.60%)
Feb 15, 2018 1.240 1.140 1.160 17,671 -0.08(-6.45%)
Feb 14, 2018 1.200 1.240 1.190 1.240 7,080 +0.01(+0.75%)
Feb 13, 2018 1.223 1.300 1.200 1.231 14,935 -0.09(-6.76%)
Feb 12, 2018 1.200 1.350 1.200 1.320 6,278 +0.12(+10.00%)
Feb 09, 2018 1.390 1.390 1.150 1.200 26,911 -0.14(-10.45%)
Feb 08, 2018 1.500 1.500 1.150 1.340 34,200 -0.06(-4.29%)
Feb 07, 2018 1.400 1.500 1.400 1.400 3,730 +0.01(+0.83%)
Feb 06, 2018 1.450 1.750 1.210 1.389 24,420 -0.05(-3.72%)
Feb 05, 2018 1.400 1.770 1.260 1.442 14,904 -0.01(-0.53%)
Feb 02, 2018 1.450 1.510 1.400 1.450 18,620 -0.05(-3.34%)
Feb 01, 2018 1.770 1.770 1.370 1.500 56,425 -0.22(-12.79%)
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%)
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.