US Nuclear Corp (OP: UCLE )
0.0900
-0.0047
(-4.96%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.09(-31.03%) | |
Jun 30, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 104 | +0.10(+52.63%) |
Jun 29, 2016 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | 1,100 | +0.07(+58.33%) |
Jun 28, 2016 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 39,070 | +0.00(+0.00%) |
Jun 27, 2016 | 0.1476 | 0.1500 | 0.1200 | 0.1200 | 27,311 | +0.00(+0.00%) |
Jun 24, 2016 | 0.1750 | 0.1750 | 0.1100 | 0.1200 | 26,403 | -0.02(-14.29%) |
Jun 23, 2016 | 0.1410 | 0.2200 | 0.1400 | 0.1400 | 55,178 | +0.00(+0.00%) |
Jun 22, 2016 | 0.2320 | 0.2320 | 0.1400 | 0.1400 | 31,100 | -0.11(-44.00%) |
Jun 21, 2016 | 0.2491 | 0.2500 | 0.2491 | 0.2500 | 2,000 | +0.00(+0.00%) |
Jun 17, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.05(-16.11%) | |
Jun 14, 2016 | 0.2980 | 0.2980 | 0.2980 | 0 | +0.05(+19.20%) |
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.
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.