Skip to main content

US Nuclear Corp (OP: UCLE )

0.0731 -0.0019 (-2.53%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.0780 0.0839 0.0677 0.0731 116,791 -0.00(-2.53%)
Apr 22, 2024 0.0650 0.0777 0.0600 0.0750 278,958 +0.02(+36.36%)
Apr 19, 2024 0.0505 0.0846 0.0505 0.0550 846,051 -0.00(-4.51%)
Apr 18, 2024 0.0550 0.0576 0.0546 0.0576 46,766 +0.00(+5.11%)
Apr 17, 2024 0.0500 0.0599 0.0500 0.0548 151,568 +0.00(+1.48%)
Apr 16, 2024 0.0500 0.0540 0.0498 0.0540 180,291 +0.00(+8.22%)
Apr 15, 2024 0.0410 0.0519 0.0390 0.0499 292,120 -0.00(-3.48%)
Apr 12, 2024 0.0545 0.0545 0.0453 0.0517 96,395 -0.00(-4.96%)
Apr 11, 2024 0.0493 0.0545 0.0493 0.0544 127,859 +0.01(+10.79%)
Apr 10, 2024 0.0500 0.0520 0.0491 0.0491 29,300 -0.00(-5.39%)
Apr 09, 2024 0.0545 0.0545 0.0453 0.0519 69,809 -0.00(-0.19%)
Apr 08, 2024 0.0520 0.0520 0.0480 0.0520 227,347 +0.01(+14.79%)
Apr 05, 2024 0.0465 0.0470 0.0453 0.0453 36,080 -0.00(-7.93%)
Apr 04, 2024 0.0480 0.0530 0.0453 0.0492 36,938 +0.00(+8.61%)
Apr 03, 2024 0.0451 0.0540 0.0451 0.0453 248,115 -0.00(-3.62%)
Apr 02, 2024 0.0425 0.0500 0.0402 0.0470 184,516 +0.00(+8.55%)
Apr 01, 2024 0.0370 0.0480 0.0370 0.0433 84,204 +0.00(+6.13%)
Mar 28, 2024 0.0361 0.0535 0.0360 0.0408 79,640 +0.00(+8.51%)
Mar 27, 2024 0.0384 0.0384 0.0360 0.0376 41,800 -0.00(-3.59%)
Mar 26, 2024 0.0390 0.0390 0.0372 0.0390 79,303 +0.00(+0.00%)
Mar 25, 2024 0.0395 0.0395 0.0380 0.0390 38,417 -0.01(-11.96%)
Mar 22, 2024 0.0442 0.0443 0.0380 0.0443 88,407 +0.00(+5.48%)
Mar 21, 2024 0.0469 0.0469 0.0395 0.0420 72,160 -0.00(-10.64%)
Mar 20, 2024 0.0500 0.0500 0.0450 0.0470 74,025 -0.01(-10.48%)
Mar 19, 2024 0.0556 0.0556 0.0490 0.0525 92,604 -0.00(-4.55%)
Mar 18, 2024 0.0440 0.0550 0.0440 0.0550 583,358 +0.01(+37.50%)
Mar 15, 2024 0.0384 0.0400 0.0370 0.0400 74,798 +0.01(+17.99%)
Mar 14, 2024 0.0350 0.0403 0.0310 0.0339 256,569 -0.00(-10.79%)
Mar 13, 2024 0.0380 0.0450 0.0380 0.0380 199,333 -0.00(-5.00%)
Mar 12, 2024 0.0391 0.0400 0.0388 0.0400 108,327 -0.00(-0.99%)
Mar 11, 2024 0.0406 0.0424 0.0404 0.0404 74,435 -0.00(-1.46%)
Mar 08, 2024 0.0432 0.0474 0.0410 0.0410 286,501 -0.00(-5.09%)
Mar 07, 2024 0.0479 0.0479 0.0431 0.0432 90,307 -0.00(-8.09%)
Mar 06, 2024 0.0380 0.0470 0.0380 0.0470 108,119 +0.00(+0.00%)
Mar 05, 2024 0.0400 0.0470 0.0380 0.0470 191,201 +0.01(+14.63%)
Mar 04, 2024 0.0400 0.0420 0.0400 0.0410 157,129 -0.00(-6.82%)
Mar 01, 2024 0.0410 0.0440 0.0390 0.0440 189,172 +0.00(+10.00%)
Feb 29, 2024 0.0396 0.0400 0.0396 0.0400 51,360 +0.00(+1.27%)
Feb 28, 2024 0.0391 0.0423 0.0391 0.0395 213,100 -0.00(-5.95%)
Feb 27, 2024 0.0410 0.0448 0.0391 0.0420 138,430 +0.00(+0.48%)
Feb 26, 2024 0.0401 0.0471 0.0390 0.0418 264,603 +0.00(+0.97%)
Feb 23, 2024 0.0405 0.0498 0.0404 0.0414 162,767 -0.00(-10.00%)
Feb 22, 2024 0.0549 0.0549 0.0404 0.0460 33,032 +0.00(+2.22%)
Feb 21, 2024 0.0401 0.0470 0.0401 0.0450 43,511 -0.00(-3.02%)
Feb 20, 2024 0.0401 0.0540 0.0400 0.0464 53,228 -0.00(-4.33%)
Feb 16, 2024 0.0447 0.0485 0.0389 0.0485 265,750 +0.00(+3.41%)
Feb 15, 2024 0.0471 0.0471 0.0469 0.0469 27,535 -0.00(-0.21%)
Feb 14, 2024 0.0325 0.0470 0.0325 0.0470 200,001 +0.01(+38.24%)
Feb 13, 2024 0.0324 0.0360 0.0310 0.0340 437,176 +0.00(+3.03%)
Feb 12, 2024 0.0380 0.0380 0.0303 0.0330 332,162 -0.00(-9.84%)
Feb 09, 2024 0.0370 0.0382 0.0348 0.0366 419,507 -0.00(-3.68%)
Feb 08, 2024 0.0419 0.0419 0.0361 0.0380 114,467 -0.00(-6.17%)
Feb 07, 2024 0.0435 0.0435 0.0405 0.0405 170,154 -0.00(-2.17%)
Feb 06, 2024 0.0430 0.0440 0.0414 0.0414 84,320 -0.00(-3.72%)
Feb 05, 2024 0.0444 0.0444 0.0400 0.0430 93,235 +0.00(+0.00%)
Feb 02, 2024 0.0470 0.0470 0.0417 0.0430 11,020 -0.00(-1.15%)
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.