OTC Markets EXMKT - Delayed Quote USD

US Nuclear Corp. (UCLE)

0.0200
0.0000
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.01300.02000.01300.02000.02001,100
May 8, 20250.02000.02000.02000.02000.0200900
May 7, 20250.01300.01300.01300.01300.013012,500
May 6, 20250.02000.02000.02000.02000.0200-
May 5, 20250.01200.02000.01200.02000.02007,000
May 2, 20250.01700.01700.01200.01200.01201,400
May 1, 20250.02000.02000.02000.02000.02001,000
Apr 30, 20250.02000.02000.02000.02000.0200-
Apr 29, 20250.02000.02000.02000.02000.0200-
Apr 28, 20250.01500.02000.01500.02000.02001,300
Apr 25, 20250.01300.01300.01300.01300.01301,000
Apr 24, 20250.01300.01300.01300.01300.0130-
Apr 23, 20250.01300.01300.01300.01300.01303,000
Apr 22, 20250.01200.01200.01200.01200.0120-
Apr 21, 20250.01200.01200.01200.01200.012039,800
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.05000.05000.05000.05000.050010,000
Apr 15, 20250.05200.05900.04500.05000.05007,800
Apr 14, 20250.06500.06500.05000.05200.0520154,500
Apr 11, 20250.06500.06500.04400.04900.0490260,600
Apr 10, 20250.05500.05500.04500.05000.0500200,000
Apr 9, 20250.05000.07000.04700.06000.0600246,700
Apr 8, 20250.05300.05300.04300.04300.0430332,800
Apr 7, 20250.06000.06000.04800.05200.0520234,600
Apr 4, 20250.06200.07500.04700.05500.05501,199,100
Apr 3, 20250.06200.07300.05700.06200.062084,000
Apr 2, 20250.07000.07300.05500.07000.070014,400
Apr 1, 20250.07000.07500.05100.05100.051057,600
Mar 31, 20250.05600.07800.04200.07000.0700321,100
Mar 28, 20250.06900.06900.06000.06000.060035,000
Mar 27, 20250.06900.06900.05600.06200.062017,500
Mar 26, 20250.06500.06500.06000.06000.060099,100
Mar 25, 20250.05500.06500.05500.06000.060030,000
Mar 24, 20250.05400.06000.05400.06000.060023,300
Mar 21, 20250.06000.06000.05400.06000.060028,700
Mar 20, 20250.06000.06000.05300.05400.054022,700
Mar 19, 20250.06000.06500.05300.06500.065038,400
Mar 18, 20250.05200.06500.05000.06500.0650207,100
Mar 17, 20250.06500.06500.03500.05000.0500925,900
Mar 14, 20250.06500.06500.05100.06100.0610145,600
Mar 13, 20250.06500.06800.05000.06600.066089,300
Mar 12, 20250.06500.07300.06100.07000.070069,600
Mar 11, 20250.06500.06800.06300.06800.068068,200
Mar 10, 20250.07000.07000.06100.07000.0700104,600
Mar 7, 20250.07000.07000.06100.07000.070038,000
Mar 6, 20250.06600.07200.05500.07100.0710421,700
Mar 5, 20250.07200.07500.06000.07200.0720287,000
Mar 4, 20250.04000.07900.04000.07900.0790272,200
Mar 3, 20250.07500.07500.06900.07500.075038,100
Feb 28, 20250.07900.07900.07000.07500.075071,100
Feb 27, 20250.07000.07500.07000.07500.075034,700
Feb 26, 20250.07500.08000.07000.07900.079090,000
Feb 25, 20250.07400.07400.07000.07400.0740143,700
Feb 24, 20250.08000.08000.07200.07500.075096,900
Feb 21, 20250.08000.08000.07200.08000.080031,800
Feb 20, 20250.08000.08000.07200.07500.0750202,700
Feb 19, 20250.08000.08000.07100.07800.0780100,400
Feb 18, 20250.07800.08000.07000.07500.0750177,000
Feb 14, 20250.07100.07500.07100.07100.0710337,100
Feb 13, 20250.07300.07300.07000.07200.0720129,800
Feb 12, 20250.07900.07900.07100.07300.0730107,000
Feb 11, 20250.08000.08000.07200.08000.080018,100
Feb 10, 20250.08800.08800.07500.08000.0800181,600
Feb 7, 20250.08900.09000.07500.09000.0900133,600
Feb 6, 20250.08800.09000.07500.08000.0800227,900
Feb 5, 20250.08500.09500.08200.09500.095068,200
Feb 4, 20250.09500.09500.08500.09000.090076,200
Feb 3, 20250.09000.09000.07700.09000.0900193,700
Jan 31, 20250.07800.08600.07600.08500.0850146,700
Jan 30, 20250.08500.09100.07500.08500.0850282,500
Jan 29, 20250.09000.09000.07100.08000.0800120,000
Jan 28, 20250.08500.09900.07500.09000.0900189,700
Jan 27, 20250.08000.09500.08000.09500.0950307,800
Jan 24, 20250.08000.09500.07500.09000.09001,441,700
Jan 23, 20250.08000.08200.07000.07100.0710366,300
Jan 22, 20250.06500.08500.06500.08000.0800401,300
Jan 21, 20250.08000.08400.06000.07000.0700157,900
Jan 17, 20250.07000.08000.06000.08000.0800378,600
Jan 16, 20250.07800.07800.06500.06600.066082,100
Jan 15, 20250.08000.08000.06400.07800.0780366,500
Jan 14, 20250.06500.07800.05500.06500.0650294,900
Jan 13, 20250.06000.08500.05500.05500.0550424,400
Jan 10, 20250.06000.07700.06000.06900.0690109,100
Jan 8, 20250.07000.07000.06000.06400.064027,800
Jan 7, 20250.07000.07000.05100.05500.0550943,800
Jan 6, 20250.07500.07500.05100.07000.0700605,300
Jan 3, 20250.08000.08000.06000.07000.0700541,200
Jan 2, 20250.08000.08000.06500.07900.0790115,800
Dec 31, 20240.07500.08000.06500.07900.079041,700
Dec 30, 20240.07000.08000.06400.07000.0700187,100
Dec 27, 20240.08000.08000.06500.08000.080054,200
Dec 26, 20240.06000.08500.04000.06500.0650185,600
Dec 24, 20240.09000.09500.06300.07500.0750106,500
Dec 23, 20240.08500.09000.06100.08000.0800130,200
Dec 20, 20240.08000.08000.06500.08000.0800155,900
Dec 19, 20240.09500.09500.07500.08000.080037,900
Dec 18, 20240.09400.09500.07000.08000.080060,500
Dec 17, 20240.04000.09500.04000.08000.0800129,700
Dec 16, 20240.08300.09500.07000.07000.0700162,400
Dec 13, 20240.08500.09000.08000.08300.0830127,800
Dec 12, 20240.09500.09500.08500.08500.0850124,900
Dec 11, 20240.10000.10000.08800.09000.090080,600
Dec 10, 20240.08000.10000.08000.08900.089056,300
Dec 9, 20240.10000.10000.08800.08800.088060,700
Dec 6, 20240.09700.09700.08800.09500.0950111,700
Dec 5, 20240.09900.09900.08500.08500.0850261,800
Dec 4, 20240.10900.10900.09000.10000.100072,900
Dec 3, 20240.10900.10900.09000.10900.109069,000
Dec 2, 20240.11500.11500.09000.10000.1000294,200
Nov 29, 20240.05000.12500.05000.12000.1200110,100
Nov 27, 20240.02500.14900.02500.03100.031018,000
Nov 26, 20240.02400.02400.02400.02400.024022,500
Nov 25, 20240.02300.02300.02300.02300.02303,500
Nov 22, 20240.13000.13000.13000.13000.130010,500
Nov 21, 20240.13000.14000.10200.13000.1300111,000
Nov 20, 20240.13900.15200.09000.13000.1300155,500
Nov 19, 20240.10000.14000.09000.13000.1300729,400
Nov 18, 20240.07600.10000.07600.09800.0980116,800
Nov 15, 20240.08500.08600.07600.08600.0860281,700
Nov 14, 20240.10000.10000.06300.08900.089049,500
Nov 13, 20240.09000.10000.08300.09000.0900140,800
Nov 12, 20240.08300.10000.08000.09000.0900287,900
Nov 11, 20240.10500.10500.07600.08300.0830369,100
Nov 8, 20240.10000.10900.07100.10500.1050247,600
Nov 7, 20240.10000.10000.08000.09000.0900337,100
Nov 6, 20240.11000.11000.08500.09000.0900366,600
Nov 5, 20240.10500.11000.09000.11000.110085,200
Nov 4, 20240.11000.12000.10000.10500.1050341,400
Nov 1, 20240.15000.15000.06300.11900.1190782,500
Oct 31, 20240.16000.16000.14000.14000.140060,600
Oct 30, 20240.15000.17000.13000.14000.1400687,600
Oct 29, 20240.15000.15700.13100.15700.1570185,300
Oct 28, 20240.16000.16000.13000.14500.1450415,200
Oct 25, 20240.14000.15800.13000.15700.1570796,100
Oct 24, 20240.14500.16000.13000.14000.1400379,800
Oct 23, 20240.12500.17000.12500.15000.1500208,700
Oct 22, 20240.16000.22000.13000.15000.1500887,200
Oct 21, 20240.12000.18000.11100.18000.18001,419,400
Oct 18, 20240.13000.13500.11000.11100.1110542,800
Oct 17, 20240.09000.14000.09000.12000.12001,009,800
Oct 16, 20240.06900.12000.06900.09000.0900929,600
Oct 15, 20240.07000.07600.05200.07000.0700177,800
Oct 14, 20240.05500.07000.05000.07000.070071,900
Oct 11, 20240.06000.06300.05500.06000.0600148,400
Oct 10, 20240.06300.07000.05000.05800.058072,700
Oct 9, 20240.04500.06500.04200.06400.0640141,300
Oct 8, 20240.05000.06800.03500.05800.0580255,700
Oct 7, 20240.02000.05000.02000.04500.0450644,500
Oct 4, 20240.01200.01200.01200.01200.012018,600
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200200
Oct 1, 20240.01200.01200.01200.01200.0120-
Sep 30, 20240.01200.01200.01200.01200.0120-
Sep 27, 20240.01200.01200.01200.01200.0120-
Sep 26, 20240.01200.01200.01200.01200.0120231,700
Sep 25, 20240.01000.01200.01000.01200.0120258,200
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01100.01100.01000.01000.010060,500
Sep 20, 20240.01100.01300.01000.01000.0100109,800
Sep 19, 20240.01100.01100.01100.01100.01102,500
Sep 18, 20240.01700.01700.01700.01700.0170-
Sep 17, 20240.01700.01700.01700.01700.01706,700
Sep 16, 20240.01700.01700.01700.01700.017014,700
Sep 13, 20240.01600.01600.01600.01600.016022,500
Sep 12, 20240.00900.00900.00900.00900.0090-
Sep 11, 20240.00900.00900.00900.00900.0090200
Sep 10, 20240.01300.01300.01300.01300.0130-
Sep 9, 20240.01300.01300.01300.01300.0130-
Sep 6, 20240.05000.05000.01300.01300.01301,100
Sep 5, 20240.01100.01100.01100.01100.0110200
Sep 4, 20240.01100.01100.01100.01100.0110600
Sep 3, 20240.01100.01100.01100.01100.01101,000
Aug 30, 20240.01000.01000.01000.01000.0100200
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05000.05000.05000.05000.0500-
Aug 27, 20240.00600.05000.00600.05000.05006,900
Aug 26, 20240.00400.00400.00400.00400.0040-
Aug 23, 20240.00400.00400.00400.00400.0040500
Aug 22, 20240.00200.00200.00200.00200.00205,000
Aug 21, 20240.07000.07000.07000.07000.07004,500
Aug 20, 20240.07000.07000.05900.07000.070073,800
Aug 19, 20240.06000.07000.05800.07000.070067,800
Aug 16, 20240.05500.06000.04600.06000.060073,200
Aug 15, 20240.07100.07100.04100.05500.0550356,200
Aug 14, 20240.08000.08000.07200.07500.075033,600
Aug 13, 20240.07100.08100.07000.07200.072059,600
Aug 12, 20240.07800.08700.06500.08200.0820132,400
Aug 9, 20240.08000.08000.06500.08000.080057,500
Aug 8, 20240.09000.09000.06200.07000.070082,700
Aug 7, 20240.07500.09000.05200.08000.0800307,400
Aug 6, 20240.09000.09500.06500.07000.0700139,700
Aug 5, 20240.05000.10000.04400.10000.1000213,200
Aug 2, 20240.10000.10000.02000.04300.0430524,400
Aug 1, 20240.02000.02000.02000.02000.02001,000
Jul 31, 20240.00300.00300.00300.00300.00301,500
Jul 30, 20240.00100.00100.00100.00100.0010-
Jul 29, 20240.00100.00100.00100.00100.001028,300
Jul 26, 20240.00100.00100.00100.00100.0010-
Jul 25, 20240.00100.00100.00100.00100.001010,000
Jul 24, 20240.00100.00100.00100.00100.00102,600
Jul 23, 20240.00100.00100.00100.00100.00106,000
Jul 22, 20240.00200.00200.00200.00200.00202,800
Jul 19, 20240.00100.00200.00100.00200.00203,000
Jul 18, 20240.00100.06000.00100.00100.001021,100
Jul 17, 20240.07900.07900.06000.06000.060013,900
Jul 16, 20240.08900.08900.07000.07000.0700220,600
Jul 15, 20240.08000.08500.07000.07500.0750318,500
Jul 12, 20240.08000.08000.07500.08000.080073,500
Jul 11, 20240.08000.08900.07600.07900.0790161,600
Jul 10, 20240.07000.07800.07000.07600.076074,300
Jul 9, 20240.07000.07100.07000.07100.071071,300
Jul 8, 20240.07100.07100.07000.07000.070039,400
Jul 5, 20240.08000.08000.07100.07100.071035,300
Jul 3, 20240.07800.07900.07500.07900.079073,700
Jul 2, 20240.08200.09000.07800.07800.078031,300
Jul 1, 20240.09500.09500.07800.07800.078071,100
Jun 28, 20240.09100.09500.07800.08700.0870237,500
Jun 27, 20240.08800.08800.08100.08100.081028,800
Jun 26, 20240.08000.08700.08000.08700.087013,600
Jun 25, 20240.08800.08800.07800.08100.08103,100
Jun 24, 20240.09700.09700.08100.08500.0850161,100
Jun 21, 20240.07200.09000.07200.08500.085039,000
Jun 20, 20240.07800.08500.06200.07200.072016,200
Jun 18, 20240.06200.08000.06200.07700.0770158,700
Jun 17, 20240.08100.08600.06500.07500.0750253,500
Jun 14, 20240.09000.09000.08700.08800.088015,800
Jun 13, 20240.08700.08900.08300.08700.087040,900
Jun 12, 20240.08800.08800.08400.08700.087072,400
Jun 11, 20240.09300.09300.08700.08700.087031,000
Jun 10, 20240.09900.09900.08400.09100.091015,100
Jun 7, 20240.09900.09900.08400.09000.090044,300
Jun 6, 20240.09900.09900.09000.09500.095022,800
Jun 5, 20240.08400.09100.08300.08900.089027,500
Jun 4, 20240.09100.10000.08300.08300.0830133,200
Jun 3, 20240.08200.10000.08200.09700.0970192,800
May 31, 20240.10500.10500.08700.08700.0870105,800
May 30, 20240.09200.10500.08800.10000.100038,000
May 29, 20240.09700.09900.09700.09900.099026,100
May 28, 20240.09700.10500.09700.09800.098017,400
May 24, 20240.11300.11300.10000.10000.100074,400
May 23, 20240.11400.11400.10700.10800.108013,800
May 22, 20240.11500.11500.10800.10800.108030,300
May 21, 20240.10000.12800.09100.10800.1080579,200
May 20, 20240.08800.10000.08800.09900.0990146,800
May 17, 20240.10200.10200.09300.09500.095037,300
May 16, 20240.09500.10200.08900.10200.102032,200
May 15, 20240.10000.10900.09300.10200.1020142,100
May 14, 20240.08500.10800.08000.10800.1080185,900
May 13, 20240.07700.10500.06000.08200.0820440,400
May 10, 20240.08500.08500.06400.08500.0850416,800

Related Tickers

AERG Applied Energetics, Inc.
0.8230
+1.59%
 
SVRE SaverOne 2014 Ltd.
1.6765
-1.38%
 
SOBR SOBR Safe, Inc.
3.3000
-2.94%
 
DPLS DarkPulse, Inc.
0.0003
+50.00%
 
KEYS Keysight Technologies, Inc.
154.12
+1.23%