Skip to main content

US Nuclear Corp (OP: UCLE )

0.0460 +0.0084 (+22.34%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.7600 0.8100 0.7600 0.8100 3,336 -0.01(-1.22%)
Jun 29, 2020 0.8850 0.8850 0.7800 0.8200 13,110 -0.07(-7.87%)
Jun 26, 2020 0.8900 0.8900 0.7500 0.8900 10,500 +0.00(+0.00%)
Jun 25, 2020 0.8510 0.9000 0.8500 0.8900 3,090 -0.01(-0.56%)
Jun 24, 2020 0.8700 0.8950 0.7600 0.8950 12,575 -0.01(-0.56%)
Jun 23, 2020 0.8000 0.9900 0.8000 0.9000 12,475 +0.00(+0.00%)
Jun 22, 2020 0.8700 0.9000 0.7750 0.9000 4,681 +0.03(+3.45%)
Jun 19, 2020 0.8050 0.8850 0.7700 0.8700 11,200 +0.07(+8.68%)
Jun 18, 2020 0.7600 0.8300 0.7600 0.8005 3,334 +0.01(+0.95%)
Jun 17, 2020 0.7800 0.7980 0.7560 0.7930 5,761 -0.01(-0.88%)
Jun 16, 2020 0.8500 0.8500 0.7500 0.8000 23,947 -0.05(-5.88%)
Jun 15, 2020 0.8500 0.8500 0.8000 0.8500 5,848 +0.05(+6.25%)
Jun 12, 2020 0.8500 0.8500 0.8000 0.8000 8,700 -0.05(-5.77%)
Jun 11, 2020 0.8580 0.8599 0.8000 0.8490 18,537 -0.01(-1.28%)
Jun 10, 2020 0.8800 0.8825 0.8500 0.8600 12,092 +0.02(+2.38%)
Jun 09, 2020 0.7806 0.8449 0.7700 0.8400 10,579 +0.03(+3.07%)
Jun 08, 2020 0.8250 0.8250 0.7900 0.8150 10,320 +0.01(+1.14%)
Jun 05, 2020 0.8300 0.8800 0.7500 0.8058 24,100 +0.07(+9.63%)
Jun 04, 2020 0.7700 0.8900 0.7100 0.7350 22,030 -0.04(-5.73%)
Jun 03, 2020 0.7800 0.7900 0.6850 0.7797 16,685 -0.07(-8.27%)
Jun 02, 2020 0.8900 0.8900 0.7500 0.8500 8,900 +0.01(+1.18%)
Jun 01, 2020 0.7349 0.9000 0.7300 0.8401 30,935 +0.19(+29.25%)
May 29, 2020 0.7399 0.7399 0.6500 0.6500 7,900 +0.02(+2.69%)
May 28, 2020 0.7000 0.7399 0.6300 0.6330 2,038 -0.01(-1.09%)
May 27, 2020 0.7050 0.7999 0.6300 0.6400 7,084 -0.11(-15.22%)
May 26, 2020 0.6500 0.7700 0.6500 0.7549 15,606 +0.06(+9.41%)
May 22, 2020 0.6700 0.7900 0.6600 0.6900 6,900 -0.09(-11.53%)
May 21, 2020 0.7510 0.8300 0.6500 0.7799 14,151 -0.00(-0.01%)
May 20, 2020 0.8538 0.8538 0.7500 0.7800 18,931 -0.04(-4.88%)
May 19, 2020 0.8900 0.9000 0.8200 0.8200 12,030 -0.08(-8.38%)
May 18, 2020 0.8800 0.9000 0.8600 0.8950 13,748 +0.02(+1.70%)
May 15, 2020 0.9395 0.9395 0.8200 0.8800 8,100 +0.06(+7.32%)
May 14, 2020 0.8200 0.9805 0.8200 0.8200 47,901 -0.06(-6.82%)
May 13, 2020 0.8500 1.050 0.8100 0.8800 110,032 +0.09(+11.39%)
May 12, 2020 0.6400 0.8200 0.5500 0.7900 97,731 +0.22(+38.60%)
May 11, 2020 0.6500 0.6500 0.5600 0.5700 16,829 -0.08(-12.31%)
May 08, 2020 0.5800 0.6500 0.5200 0.6500 48,700 +0.08(+13.04%)
May 07, 2020 0.6000 0.6000 0.5750 0.5750 30,092 -0.01(-0.86%)
May 06, 2020 0.5795 0.6000 0.5450 0.5800 39,566 +0.01(+0.87%)
May 05, 2020 0.6200 0.6200 0.5650 0.5750 16,894 -0.04(-6.50%)
May 04, 2020 0.6100 0.6200 0.5600 0.6150 21,509 +0.04(+6.03%)
May 01, 2020 0.6200 0.6200 0.5750 0.5800 7,400 -0.05(-7.94%)
Apr 30, 2020 0.6100 0.6313 0.6100 0.6300 2,864 +0.02(+3.28%)
Apr 29, 2020 0.6100 0.6450 0.6100 0.6100 520 -0.04(-6.15%)
Apr 28, 2020 0.6300 0.6500 0.6300 0.6500 5,413 +0.03(+4.00%)
Apr 27, 2020 0.5501 0.6463 0.5501 0.6250 21,628 +0.07(+13.62%)
Apr 24, 2020 0.5900 0.6000 0.5501 0.5501 11,600 -0.01(-1.77%)
Apr 23, 2020 0.6150 0.6400 0.5500 0.5600 35,342 -0.09(-13.85%)
Apr 22, 2020 0.6700 0.6700 0.5900 0.6500 7,346 -0.02(-2.99%)
Apr 21, 2020 0.6500 0.7082 0.5000 0.6700 22,948 -0.01(-1.47%)
Apr 20, 2020 0.6200 0.7100 0.6200 0.6800 2,018 -0.05(-6.85%)
Apr 17, 2020 0.6250 0.7300 0.6200 0.7300 2,600 +0.03(+4.29%)
Apr 16, 2020 0.6800 0.7000 0.5500 0.7000 32,419 +0.02(+2.94%)
Apr 15, 2020 0.6900 0.6900 0.6800 0.6800 600 -0.01(-1.45%)
Apr 14, 2020 0.6820 0.7150 0.6712 0.6900 1,170 +0.01(+1.78%)
Apr 13, 2020 0.6900 0.6900 0.6301 0.6779 10,609 -0.03(-4.52%)
Apr 09, 2020 0.6700 0.7189 0.6310 0.7100 18,100 +0.04(+5.97%)
Apr 08, 2020 0.7100 0.7458 0.6200 0.6700 34,110 -0.03(-4.29%)
Apr 07, 2020 0.7010 0.7500 0.6200 0.7000 32,047 +0.00(+0.00%)
Apr 06, 2020 0.7000 0.7994 0.6900 0.7000 73,600 +0.01(+1.38%)
Apr 03, 2020 0.7500 0.7500 0.6905 0.6905 10,300 -0.04(-5.41%)
Apr 02, 2020 0.7500 0.7500 0.7300 0.7300 3,038 -0.01(-0.95%)
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.