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

US Nuclear Corp (OP: UCLE )

0.0948 +0.0013 (+1.39%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 3, 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, 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%)
Feb 01, 2017 0.2000 0.2400 0.2000 0.2400 15,200 +0.04(+20.00%)
Jan 27, 2017 0.2000 0.2000 0.2000 23 +0.06(+40.65%)
Jan 26, 2017 0.1600 0.1600 0.1422 0.1422 9,000 -0.08(-35.36%)
Jan 23, 2017 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Jan 20, 2017 0.1700 0.1701 0.1700 0.1700 15,889 -0.06(-26.09%)
Jan 18, 2017 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Jan 17, 2017 0.1750 0.1800 0.1700 0.1700 3,711 -0.01(-7.61%)
Jan 13, 2017 0.1840 0.1840 0.1840 0 -0.05(-20.00%)
Jan 12, 2017 0.2300 0.2300 0.2300 0.2300 9,488 -0.00(-1.58%)
Jan 10, 2017 0.2337 0.2337 0.2337 0 +0.01(+6.69%)
Jan 09, 2017 0.2180 0.2337 0.2180 0.2190 2,712 -0.04(-15.10%)
Jan 04, 2017 0.2580 0.2580 0.2580 0 -0.02(-6.15%)
Jan 03, 2017 0.1600 0.2749 0.1600 0.2749 37,100 +0.09(+45.45%)
Dec 30, 2016 0.1890 0.1890 0.1890 0 -0.00(-2.33%)
Dec 28, 2016 0.1935 0.1935 0.1935 0 -0.01(-3.25%)
Dec 27, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Dec 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 19, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2016 0.2000 0.2000 0.2000 0.2000 121 +0.03(+20.48%)
Dec 14, 2016 0.1660 0.1660 0.1660 0 -0.04(-20.95%)
Dec 13, 2016 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Dec 09, 2016 0.2200 0.2200 0.2200 0 +0.05(+26.58%)
Dec 07, 2016 0.1738 0.1738 0.1738 0 -0.05(-21.00%)
Dec 06, 2016 0.1800 0.2200 0.1800 0.2200 5,110 +0.00(+0.00%)
Dec 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 01, 2016 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Nov 22, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 17, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 09, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 31, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 27, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 26, 2016 0.2300 0.2300 0.2300 0.2300 103 +0.00(+0.00%)
Oct 25, 2016 0.2300 0.2300 0.2300 0.2300 105 +0.03(+15.00%)
Oct 24, 2016 0.2000 0.2000 0.2000 0.2000 18,500 -0.03(-13.04%)
Oct 20, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Oct 19, 2016 0.2399 0.2399 0.2000 0.2000 7,095 -0.02(-9.05%)
Oct 17, 2016 0.2199 0.2199 0.2199 0 -0.01(-4.35%)
Oct 12, 2016 0.2299 0.2299 0.2299 0 +0.01(+3.60%)
Oct 11, 2016 0.2219 0.2219 0.2219 0.2219 2,086 -0.02(-7.50%)
Oct 07, 2016 0.2399 0.2399 0.2399 0 +0.10(+70.14%)
Oct 06, 2016 0.2000 0.2000 0.1410 0.1410 8,108 -0.03(-17.06%)
Oct 05, 2016 0.1400 0.1700 0.1400 0.1700 40,254 +0.00(+0.59%)
Oct 04, 2016 0.1600 0.1700 0.1600 0.1690 1,215 +0.01(+5.63%)
Oct 03, 2016 0.1600 0.1600 0.1301 0.1600 1,713 +0.00(+0.00%)
Sep 30, 2016 0.1700 0.1700 0.1500 0.1600 12,400 +0.02(+14.29%)
Sep 29, 2016 0.2500 0.2600 0.1000 0.1400 167,708 -0.12(-46.15%)
Sep 28, 2016 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 27, 2016 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2600 0.2000 0.2600 350 +0.06(+30.00%)
Sep 19, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Sep 08, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 01, 2016 0.1500 0.2600 0.1500 0.2600 14,609 +0.00(+0.00%)
Aug 31, 2016 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Aug 26, 2016 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Aug 25, 2016 0.2600 0.2600 0.2000 0.2000 2,620 -0.05(-19.68%)
Aug 23, 2016 0.2490 0.2490 0.2490 0 +0.02(+8.26%)
Aug 22, 2016 0.2000 0.2300 0.2000 0.2300 224 +0.03(+15.00%)
Aug 19, 2016 0.2600 0.2600 0.2000 0.2000 2,620 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2000 0.2000 0.2000 3,000 -0.06(-23.08%)
Aug 09, 2016 0.2600 0.2600 0.2600 0 +0.08(+43.65%)
Aug 08, 2016 0.2000 0.2600 0.1810 0.1810 13,185 -0.08(-30.38%)
Aug 05, 2016 0.2600 0.2600 0.2600 0.2600 100 -0.01(-1.89%)
Aug 02, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 01, 2016 0.2800 0.2800 0.1200 0.2650 7,471 -0.02(-5.36%)
Jul 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 13, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 11, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Jul 05, 2016 0.3500 0.3500 0.1980 0.2000 41,213 +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.