US Nuclear Corp (OP: UCLE )
0.0870
-0.0130
(-13.00%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 100 | +0.03(+14.42%) |
Sep 27, 2017 | 0.2351 | 0.2351 | 0.2351 | 0 | -0.04(-16.04%) | |
Sep 21, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.02(+7.69%) | |
Sep 07, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.03(-10.34%) | |
Aug 28, 2017 | 0.2900 | 0.2900 | 0.2900 | 23 | -0.01(-3.33%) | |
Aug 25, 2017 | 0.2550 | 0.3000 | 0.2550 | 0.3000 | 2,600 | +0.04(+17.65%) |
Aug 23, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.04(+15.91%) | |
Aug 22, 2017 | 0.2157 | 0.2500 | 0.2012 | 0.2200 | 34,017 | -0.04(-15.38%) |
Aug 18, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.04(+17.91%) | |
Aug 17, 2017 | 0.2320 | 0.2320 | 0.2200 | 0.2205 | 31,150 | -0.06(-21.25%) |
Aug 16, 2017 | 0.2816 | 0.2816 | 0.2800 | 0.2800 | 1,100 | +0.02(+7.69%) |
Aug 14, 2017 | 0.2600 | 0.2600 | 0.2600 | 23 | -0.04(-13.33%) | |
Aug 11, 2017 | 0.2851 | 0.3000 | 0.2851 | 0.3000 | 1,145 | +0.00(+0.00%) |
Aug 10, 2017 | 0.2692 | 0.3000 | 0.2692 | 0.3000 | 1,852 | +0.04(+15.38%) |
Aug 09, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,412 | -0.04(-13.33%) |
Aug 08, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
Aug 07, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 | +0.00(+0.00%) |
Aug 01, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+5.26%) | |
Jul 31, 2017 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 160 | -0.02(-5.00%) |
Jul 26, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 0.2663 | 0.3000 | 0.2640 | 0.3000 | 14,110 | +0.00(+0.00%) |
Jul 24, 2017 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 2,604 | +0.02(+7.14%) |
Jul 21, 2017 | 0.3280 | 0.3280 | 0.2800 | 0.2800 | 27,500 | -0.05(-14.63%) |
Jul 19, 2017 | 0.3280 | 0.3280 | 0.3280 | 0 | -0.01(-3.53%) | |
Jul 18, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 5,150 | +0.01(+3.03%) |
Jul 14, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.04(+14.62%) | |
Jul 13, 2017 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 111 | -0.00(-0.03%) |
Jul 07, 2017 | 0.2880 | 0.2880 | 0.2880 | 0 | +0.01(+2.86%) | |
Jul 06, 2017 | 0.2960 | 0.2960 | 0.2700 | 0.2800 | 24,080 | +0.02(+7.69%) |
Jul 05, 2017 | 0.2110 | 0.2699 | 0.2110 | 0.2600 | 14,375 | +0.01(+4.00%) |
Jul 03, 2017 | 0.2500 | 0.2680 | 0.2500 | 0.2500 | 29,100 | +0.00(+0.00%) |
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%) |
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.