Australia markets closed

US Nuclear Corp. (UCLE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1707+0.0002 (+0.12%)
As of 01:10PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.18250.19450.17050.17070.170724,903
24 May 20220.16000.20000.15000.17100.1710154,000
23 May 20220.19000.19000.15000.15000.150042,400
20 May 20220.14500.15500.14000.15000.150051,800
19 May 20220.16700.18500.14000.14800.1480144,100
18 May 20220.22000.22000.13500.13700.1370258,500
17 May 20220.20800.24000.15400.22000.220076,500
16 May 20220.21000.21000.19400.19400.194024,500
13 May 20220.19000.19000.15000.18800.188045,100
12 May 20220.19100.19100.11500.17900.1790250,200
11 May 20220.21700.23000.18100.18100.1810237,200
10 May 20220.22900.22900.22700.22700.227012,100
09 May 20220.24000.24000.22200.22400.224034,100
06 May 20220.24500.24500.23500.24200.242014,900
05 May 20220.24000.24500.23500.24200.242017,600
04 May 20220.24500.24700.23200.23800.23808,800
03 May 20220.23700.23800.23000.23200.23205,900
02 May 20220.23700.23700.23200.23200.23205,600
29 Apr 20220.24200.24200.22100.23500.235029,800
28 Apr 20220.24700.24900.24000.24400.244035,700
27 Apr 20220.23000.25800.23000.23900.239056,900
26 Apr 20220.24500.26200.23000.23400.234094,700
25 Apr 20220.26000.27400.24000.26000.260048,800
22 Apr 20220.28000.29000.23300.26500.2650199,500
21 Apr 20220.30000.30500.28100.29000.290043,300
20 Apr 20220.32800.33200.30000.30500.305049,900
19 Apr 20220.34300.34900.29900.32800.328044,800
18 Apr 20220.30700.37000.30100.33500.3350288,000
14 Apr 20220.30200.31000.29700.31000.310015,300
13 Apr 20220.29500.30600.29300.29500.295045,700
12 Apr 20220.30000.30500.30000.30000.300010,400
11 Apr 20220.30500.31000.29400.30500.305061,600
08 Apr 20220.30500.31500.30500.30500.305014,200
07 Apr 20220.31200.33000.28700.31500.315053,100
06 Apr 20220.34500.34500.30800.32400.324044,200
05 Apr 20220.31600.34000.30800.34000.340045,100
04 Apr 20220.33500.34000.31000.31000.310068,200
01 Apr 20220.33800.33800.30000.31500.315044,400
31 Mar 20220.33000.33000.30600.32500.325018,600
30 Mar 20220.33000.33000.30800.33000.330044,500
29 Mar 20220.33800.33800.30000.33000.330057,200
28 Mar 20220.33600.36400.33600.35800.358019,500
25 Mar 20220.35000.35000.33600.34900.349011,100
24 Mar 20220.36000.36500.34500.36000.360046,300
23 Mar 20220.39000.39900.31000.35500.3550130,500
22 Mar 20220.36100.39000.36100.37300.373029,900
21 Mar 20220.35800.38000.35600.36500.365042,200
18 Mar 20220.33500.35300.33500.35200.352019,800
17 Mar 20220.34000.35000.31000.35000.3500161,700
16 Mar 20220.32000.33000.27500.33000.330096,500
15 Mar 20220.33000.33500.31000.33500.335033,400
14 Mar 20220.41000.41500.28500.29500.295092,600
11 Mar 20220.44900.44900.41200.41200.412030,500
10 Mar 20220.45000.48500.41500.44000.4400106,900
09 Mar 20220.45000.46000.43000.46000.460081,600
08 Mar 20220.43000.45700.38100.43100.4310104,600
07 Mar 20220.35700.46000.35700.43000.4300126,300
04 Mar 20220.37000.37000.33900.36000.360039,700
03 Mar 20220.35000.37300.33500.33600.33607,300
02 Mar 20220.33100.37500.32500.37300.37303,500
01 Mar 20220.41000.41000.36600.37700.377022,400
28 Feb 20220.36000.41000.31000.41000.4100138,400
25 Feb 20220.30000.36000.30000.34800.348091,400
24 Feb 20220.30900.30900.28500.30000.300018,000
23 Feb 20220.29000.33000.29000.30000.300018,500
22 Feb 20220.28600.28600.28500.28500.285021,000
18 Feb 20220.29000.29000.28600.28600.28608,200
17 Feb 20220.31000.31000.27700.30000.300015,100
16 Feb 20220.30000.35000.28800.31100.311014,000
15 Feb 20220.30000.30000.27600.29000.29006,900
14 Feb 20220.26600.28000.26600.28000.28005,400
11 Feb 20220.26100.30000.26100.28800.28805,600
10 Feb 20220.29000.30400.26000.28000.280044,000
09 Feb 20220.28000.30000.27500.30000.300031,000
08 Feb 20220.28000.28000.27000.27500.275016,200
07 Feb 20220.26000.28000.26000.28000.280031,500
04 Feb 20220.29900.29900.25100.26000.260013,900
03 Feb 20220.27100.27100.25100.26000.260042,000
02 Feb 20220.30100.30100.26200.28900.289036,900
01 Feb 20220.30900.31000.28200.28200.282018,900
31 Jan 20220.26900.33000.25800.30100.301011,200
28 Jan 20220.25800.28900.25800.27800.278018,700
27 Jan 20220.28500.29000.28000.28200.28202,900
26 Jan 20220.29500.32200.28200.28200.28207,600
25 Jan 20220.31000.31000.25100.29500.29505,700
24 Jan 20220.29400.31000.28100.28100.281014,500
21 Jan 20220.29000.30000.29000.30000.300043,900
20 Jan 20220.30000.30000.28000.28000.280036,900
19 Jan 20220.30900.30900.26500.28800.288020,900
18 Jan 20220.25000.29000.25000.28000.280020,200
14 Jan 20220.30000.32900.21000.24200.2420122,000
13 Jan 20220.33000.33000.27700.32000.320047,900
12 Jan 20220.47000.47000.31600.32200.3220105,400
11 Jan 20220.38000.38500.34600.38000.380043,900
10 Jan 20220.38600.40200.34500.35800.358027,500
07 Jan 20220.32900.37000.32400.34500.345057,500
06 Jan 20220.28500.31900.28100.31400.314025,600
05 Jan 20220.24000.29900.24000.29000.290028,000
04 Jan 20220.23900.24000.22500.24000.240054,100
03 Jan 20220.20100.21900.20100.21900.219033,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...