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

US Nuclear Corp (OP: UCLE )

0.0871 -0.0077 (-8.12%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 6, 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 (%)
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%)
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.