Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Nuclear Corp (OP: UCLE )

0.0995 +0.0130 (+15.03%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.7891 0.7891 0.7100 0.7799 5,283 -0.01(-1.17%)
Mar 30, 2020 0.7890 0.7891 0.7475 0.7891 5,454 +0.04(+5.21%)
Mar 27, 2020 0.7200 0.7600 0.7100 0.7500 16,500 +0.04(+4.98%)
Mar 26, 2020 0.5900 0.7375 0.5800 0.7144 47,151 +0.01(+2.06%)
Mar 25, 2020 0.7101 0.7899 0.7000 0.7000 160,123 -0.01(-1.42%)
Mar 24, 2020 0.7100 0.8300 0.7100 0.7101 21,105 +0.01(+1.43%)
Mar 23, 2020 0.8650 0.8650 0.6290 0.7001 14,741 -0.07(-9.08%)
Mar 20, 2020 0.7142 0.9000 0.6800 0.7700 24,200 +0.06(+7.81%)
Mar 19, 2020 0.6499 0.7142 0.6100 0.7142 35,761 +0.13(+23.14%)
Mar 18, 2020 0.6400 0.6500 0.5500 0.5800 117,021 +0.00(+0.00%)
Mar 17, 2020 0.6998 0.7600 0.5100 0.5800 140,532 -0.09(-13.43%)
Mar 16, 2020 0.7500 0.7600 0.4310 0.6700 75,025 -0.05(-6.94%)
Mar 13, 2020 0.7000 0.7800 0.6800 0.7200 35,000 +0.02(+2.86%)
Mar 12, 2020 0.7500 0.7500 0.6250 0.7000 71,245 -0.07(-9.09%)
Mar 11, 2020 0.8200 0.8200 0.6801 0.7700 51,449 -0.05(-6.09%)
Mar 10, 2020 0.8100 0.9098 0.7600 0.8199 35,593 +0.02(+2.49%)
Mar 09, 2020 0.8501 0.8501 0.7702 0.8000 22,047 -0.07(-8.05%)
Mar 06, 2020 0.9300 0.9400 0.8600 0.8700 12,300 +0.01(+1.16%)
Mar 05, 2020 1.000 1.000 0.8500 0.8600 21,894 -0.14(-14.00%)
Mar 04, 2020 0.9600 1.040 0.9000 1.000 26,304 +0.03(+2.62%)
Mar 03, 2020 1.100 1.110 0.9500 0.9745 11,735 +0.00(+0.46%)
Mar 02, 2020 1.040 1.050 0.9700 0.9700 37,625 +0.01(+1.03%)
Feb 28, 2020 1.000 1.060 0.5600 0.9601 75,000 +0.01(+1.06%)
Feb 27, 2020 1.140 1.175 0.9500 0.9500 119,546 -0.19(-16.67%)
Feb 26, 2020 1.230 1.230 1.110 1.140 64,763 -0.10(-8.06%)
Feb 25, 2020 1.157 1.250 1.150 1.240 50,635 +0.06(+5.08%)
Feb 24, 2020 1.150 1.200 1.080 1.180 67,803 +0.03(+2.61%)
Feb 21, 2020 1.110 1.200 1.060 1.150 51,200 -0.02(-1.71%)
Feb 20, 2020 1.130 1.200 1.110 1.170 42,372 -0.03(-2.50%)
Feb 19, 2020 1.230 1.260 1.150 1.200 92,325 +0.00(+0.00%)
Feb 18, 2020 1.350 1.350 1.160 1.200 111,405 -0.13(-9.77%)
Feb 14, 2020 1.250 1.410 1.200 1.330 217,300 +0.14(+11.76%)
Feb 13, 2020 1.070 1.190 1.070 1.190 140,063 +0.14(+13.33%)
Feb 12, 2020 1.070 1.070 0.9500 1.050 75,995 +0.09(+9.38%)
Feb 11, 2020 0.9500 1.000 0.9000 0.9600 100,165 +0.11(+12.94%)
Feb 10, 2020 0.8500 1.050 0.8500 0.8500 123,893 -0.01(-1.16%)
Feb 07, 2020 0.8200 0.8600 0.7888 0.8600 185,900 +0.06(+7.50%)
Feb 06, 2020 0.7200 0.8300 0.7200 0.8000 83,994 +0.08(+10.34%)
Feb 05, 2020 0.6500 0.7550 0.6500 0.7250 39,298 +0.03(+3.57%)
Feb 04, 2020 0.5800 0.7000 0.5800 0.7000 17,542 +0.08(+12.90%)
Feb 03, 2020 0.5700 0.6550 0.5500 0.6200 15,322 +0.03(+5.08%)
Jan 31, 2020 0.6575 0.6575 0.5900 0.5900 15,000 -0.06(-9.23%)
Jan 30, 2020 0.6400 0.6500 0.6400 0.6500 6,200 -0.01(-1.52%)
Jan 29, 2020 0.6900 0.6900 0.6200 0.6600 16,407 -0.03(-4.35%)
Jan 28, 2020 0.6500 0.6900 0.6500 0.6900 5,250 +0.01(+1.47%)
Jan 27, 2020 0.6700 0.7199 0.6200 0.6800 29,383 -0.04(-5.56%)
Jan 24, 2020 0.8000 0.8400 0.7200 0.7200 13,700 -0.03(-4.00%)
Jan 23, 2020 0.7500 0.7500 0.7500 0.7500 2,594 +0.04(+5.63%)
Jan 22, 2020 0.8000 0.8700 0.7100 0.7100 32,724 -0.09(-11.25%)
Jan 21, 2020 0.6812 0.9400 0.6812 0.8000 58,931 +0.14(+21.21%)
Jan 17, 2020 0.6612 0.6612 0.5600 0.6600 13,300 -0.02(-2.94%)
Jan 16, 2020 0.6050 0.6900 0.6050 0.6800 9,835 +0.03(+4.62%)
Jan 15, 2020 0.6000 0.6899 0.5100 0.6500 59,059 -0.05(-7.10%)
Jan 14, 2020 0.7450 0.7800 0.6100 0.6997 36,914 -0.06(-7.93%)
Jan 13, 2020 0.7850 0.7850 0.7400 0.7600 15,120 -0.08(-9.52%)
Jan 10, 2020 0.8000 0.8400 0.6800 0.8400 20,600 +0.02(+2.43%)
Jan 09, 2020 0.8150 0.8500 0.8000 0.8201 9,198 +0.01(+0.63%)
Jan 08, 2020 0.7700 0.8150 0.7700 0.8150 9,140 +0.00(+0.00%)
Jan 07, 2020 0.7325 0.8600 0.7325 0.8150 54,758 +0.01(+1.87%)
Jan 06, 2020 0.7500 0.8900 0.6851 0.8000 69,090 +0.07(+9.59%)
Jan 03, 2020 0.7500 0.7500 0.7300 0.7300 4,300 -0.02(-2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.