Skip to main content

US Nuclear Corp (OP: UCLE )

0.0400 +0.0024 (+6.38%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0786 0.0850 0.0786 0.0850 18,950 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0800 0.0850 23,538 +0.00(+0.00%)
Jun 28, 2023 0.0900 0.0900 0.0820 0.0850 36,850 -0.00(-3.74%)
Jun 27, 2023 0.0915 0.0915 0.0883 0.0883 448 +0.00(+3.88%)
Jun 26, 2023 0.0935 0.0935 0.0850 0.0850 12,620 -0.00(-3.08%)
Jun 23, 2023 0.0950 0.0950 0.0877 0.0877 7,052 -0.00(-2.56%)
Jun 22, 2023 0.0875 0.0900 0.0875 0.0900 11,215 +0.00(+2.86%)
Jun 21, 2023 0.0900 0.0900 0.0850 0.0875 3,070 -0.00(-2.78%)
Jun 20, 2023 0.0850 0.0900 0.0850 0.0900 15,424 +0.00(+5.88%)
Jun 16, 2023 0.0880 0.0880 0.0830 0.0850 12,905 -0.00(-3.41%)
Jun 15, 2023 0.0900 0.0900 0.0830 0.0880 11,204 -0.00(-2.22%)
Jun 14, 2023 0.0900 0.0900 0.0830 0.0900 25,381 +0.01(+8.43%)
Jun 13, 2023 0.0900 0.0900 0.0830 0.0830 10,452 -0.00(-3.49%)
Jun 12, 2023 0.0820 0.0903 0.0820 0.0860 48,972 +0.00(+3.61%)
Jun 09, 2023 0.0910 0.0910 0.0830 0.0830 23,371 +0.00(+1.22%)
Jun 08, 2023 0.0900 0.0900 0.0820 0.0820 18,820 -0.00(-3.64%)
Jun 07, 2023 0.0920 0.0920 0.0800 0.0851 113,653 -0.01(-6.99%)
Jun 06, 2023 0.0850 0.0920 0.0830 0.0915 31,330 +0.00(+0.55%)
Jun 05, 2023 0.0925 0.0925 0.0875 0.0910 15,483 +0.00(+3.06%)
Jun 02, 2023 0.0935 0.0935 0.0883 0.0883 95,203 +0.00(+0.00%)
Jun 01, 2023 0.0913 0.0935 0.0883 0.0883 17,995 -0.01(-6.56%)
May 31, 2023 0.0850 0.0945 0.0828 0.0945 34,705 +0.01(+11.18%)
May 30, 2023 0.0875 0.0900 0.0850 0.0850 20,218 +0.00(+0.00%)
May 26, 2023 0.0825 0.0875 0.0825 0.0850 18,030 -0.00(-2.75%)
May 25, 2023 0.0860 0.0875 0.0838 0.0874 5,578 -0.00(-0.11%)
May 24, 2023 0.0950 0.0950 0.0825 0.0875 19,530 -0.01(-7.89%)
May 23, 2023 0.0825 0.0950 0.0825 0.0950 15,750 +0.01(+5.56%)
May 22, 2023 0.0850 0.0980 0.0820 0.0900 70,856 -0.01(-8.63%)
May 19, 2023 0.1008 0.1008 0.0900 0.0985 54,355 +0.01(+8.24%)
May 18, 2023 0.1075 0.1100 0.0910 0.0910 47,562 -0.02(-17.27%)
May 17, 2023 0.1100 0.1100 0.0914 0.1100 12,700 +0.00(+4.66%)
May 16, 2023 0.0905 0.1100 0.0905 0.1051 3,400 -0.00(-4.45%)
May 15, 2023 0.1100 0.1100 0.0905 0.1100 17,454 -0.00(-0.90%)
May 12, 2023 0.0900 0.1110 0.0830 0.1110 147,258 +0.02(+24.72%)
May 11, 2023 0.0900 0.0900 0.0831 0.0890 52,966 -0.00(-4.30%)
May 10, 2023 0.1080 0.1080 0.0825 0.0930 35,550 +0.00(+3.33%)
May 09, 2023 0.0990 0.0990 0.0900 0.0900 64,007 -0.01(-5.26%)
May 08, 2023 0.1080 0.1080 0.0909 0.0950 19,699 +0.00(+4.17%)
May 05, 2023 0.0874 0.0913 0.0874 0.0912 30,180 +0.01(+9.22%)
May 04, 2023 0.1080 0.1080 0.0835 0.0835 109,947 -0.01(-7.22%)
May 03, 2023 0.0950 0.0950 0.0820 0.0900 38,772 -0.01(-5.26%)
May 02, 2023 0.0925 0.0950 0.0895 0.0950 17,630 +0.00(+0.00%)
May 01, 2023 0.0900 0.0995 0.0900 0.0950 88,565 -0.01(-5.00%)
Apr 28, 2023 0.1000 0.1000 0.0950 0.1000 4,520 +0.00(+0.00%)
Apr 27, 2023 0.0989 0.1000 0.0970 0.1000 13,945 +0.00(+3.09%)
Apr 26, 2023 0.0892 0.0970 0.0892 0.0970 480 +0.00(+3.97%)
Apr 25, 2023 0.0975 0.0975 0.0900 0.0933 29,010 -0.01(-6.70%)
Apr 24, 2023 0.0900 0.1000 0.0900 0.1000 17,420 +0.01(+5.26%)
Apr 21, 2023 0.1000 0.1000 0.0902 0.0950 28,421 -0.00(-4.81%)
Apr 20, 2023 0.1000 0.1000 0.0910 0.0998 24,020 +0.00(+2.89%)
Apr 19, 2023 0.1000 0.1000 0.0950 0.0970 42,808 -0.00(-2.51%)
Apr 18, 2023 0.1100 0.1100 0.0902 0.0995 118,265 -0.01(-9.55%)
Apr 17, 2023 0.0965 0.1100 0.0900 0.1100 162,835 +0.01(+13.99%)
Apr 14, 2023 0.1200 0.1200 0.0965 0.0965 9,370 -0.00(-3.50%)
Apr 13, 2023 0.1150 0.1150 0.0965 0.1000 82,914 -0.00(-2.44%)
Apr 12, 2023 0.1200 0.1200 0.1025 0.1025 36,724 -0.01(-10.71%)
Apr 11, 2023 0.1205 0.1205 0.1010 0.1148 42,714 -0.00(-0.17%)
Apr 10, 2023 0.1140 0.1205 0.1120 0.1150 6,589 +0.00(+2.68%)
Apr 06, 2023 0.1140 0.1140 0.1100 0.1120 4,203 +0.00(+1.82%)
Apr 05, 2023 0.1053 0.1105 0.1000 0.1100 47,440 +0.00(+0.46%)
Apr 04, 2023 0.1060 0.1100 0.1059 0.1095 29,550 -0.00(-0.45%)
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.