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

US Nuclear Corp (OP: UCLE )

0.1090 +0.0007 (+0.65%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 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 (%)
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%)
May 01, 2019 1.450 1.540 1.435 1.449 103,813 -0.10(-6.50%)
Apr 30, 2019 1.550 1.590 1.370 1.550 85,765 -0.04(-2.52%)
Apr 29, 2019 1.600 1.648 1.360 1.590 74,610 -0.01(-0.63%)
Apr 26, 2019 1.730 1.750 1.595 1.600 126,900 +0.02(+1.27%)
Apr 25, 2019 1.450 1.720 1.450 1.580 75,398 +0.13(+8.97%)
Apr 24, 2019 1.380 1.510 1.380 1.450 69,062 +0.09(+6.62%)
Apr 23, 2019 1.150 1.390 1.150 1.360 77,972 +0.21(+18.26%)
Apr 22, 2019 1.100 1.500 1.050 1.150 87,784 +0.05(+4.55%)
Apr 18, 2019 1.735 1.735 1.050 1.100 196,000 -0.68(-38.20%)
Apr 17, 2019 2.020 2.025 1.700 1.780 60,223 -0.26(-12.75%)
Apr 16, 2019 1.850 2.050 1.720 2.040 128,573 +0.23(+12.71%)
Apr 15, 2019 2.500 2.850 1.350 1.810 157,486 +0.12(+7.10%)
Apr 12, 2019 1.550 1.720 1.520 1.690 72,700 +0.14(+9.03%)
Apr 11, 2019 1.300 1.650 1.300 1.550 129,158 +0.25(+19.23%)
Apr 10, 2019 1.170 1.300 1.170 1.300 36,925 +0.15(+13.04%)
Apr 09, 2019 1.180 1.180 1.140 1.150 17,169 -0.01(-0.86%)
Apr 08, 2019 1.240 1.250 1.120 1.160 67,854 -0.03(-2.52%)
Apr 05, 2019 1.060 1.260 1.060 1.190 55,700 +0.04(+3.48%)
Apr 04, 2019 1.250 1.250 1.000 1.150 167,791 -0.02(-1.71%)
Apr 03, 2019 1.450 1.450 1.100 1.170 178,306 -0.18(-13.14%)
Apr 02, 2019 1.125 1.780 1.080 1.347 290,042 +0.31(+29.52%)
Apr 01, 2019 0.7800 1.200 0.7401 1.040 76,559 +0.29(+38.67%)
Mar 29, 2019 0.7900 0.7900 0.6900 0.7500 62,800 -0.04(-5.06%)
Mar 28, 2019 0.7850 0.8400 0.7000 0.7900 97,868 +0.04(+5.33%)
Mar 27, 2019 0.4900 0.8000 0.4700 0.7500 131,227 +0.26(+53.06%)
Mar 26, 2019 0.4850 0.4900 0.4200 0.4900 29,274 +0.01(+1.03%)
Mar 25, 2019 0.4700 0.4850 0.4700 0.4850 4,100 +0.02(+5.43%)
Mar 22, 2019 0.4375 0.4750 0.4000 0.4600 35,300 -0.03(-6.12%)
Mar 21, 2019 0.4800 0.4900 0.4000 0.4900 11,603 +0.01(+2.08%)
Mar 20, 2019 0.4700 0.4800 0.4450 0.4800 2,346 +0.03(+7.87%)
Mar 19, 2019 0.4450 0.4450 0.4450 0.4450 100 -0.02(-5.32%)
Mar 18, 2019 0.4700 0.4700 0.4300 0.4700 8,200 +0.00(+0.00%)
Mar 15, 2019 0.4400 0.4700 0.4000 0.4700 15,500 +0.00(+0.00%)
Mar 14, 2019 0.4550 0.4700 0.4400 0.4700 3,790 -0.01(-1.28%)
Mar 13, 2019 0.4765 0.4765 0.4500 0.4761 15,421 -0.01(-1.73%)
Mar 12, 2019 0.4675 0.4845 0.3900 0.4845 75,231 +0.09(+24.23%)
Mar 11, 2019 0.4900 0.4900 0.3750 0.3900 7,223 -0.09(-18.75%)
Mar 08, 2019 0.4800 0.4931 0.3800 0.4800 31,300 +0.00(+0.00%)
Mar 07, 2019 0.4520 0.4800 0.4000 0.4800 23,400 -0.02(-4.00%)
Mar 06, 2019 0.4900 0.5000 0.4010 0.5000 16,075 +0.01(+1.01%)
Mar 05, 2019 0.4000 0.4950 0.4000 0.4950 11,215 -0.01(-1.00%)
Mar 04, 2019 0.4875 0.5000 0.4875 0.5000 5,739 +0.01(+1.01%)
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.