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 )

0.0968 +0.0019 (+2.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 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 (%)
Jun 28, 2019 1.100 1.100 1.000 1.090 16,600 +0.06(+5.83%)
Jun 27, 2019 1.140 1.140 1.030 1.030 15,894 -0.01(-0.96%)
Jun 26, 2019 1.160 1.160 1.020 1.040 30,838 +0.01(+0.97%)
Jun 25, 2019 1.240 1.240 1.030 1.030 57,342 -0.24(-18.90%)
Jun 24, 2019 1.300 1.300 1.170 1.270 16,706 -0.03(-2.31%)
Jun 21, 2019 1.410 1.410 1.210 1.300 43,300 -0.10(-7.14%)
Jun 20, 2019 1.415 1.415 1.210 1.400 20,120 +0.01(+0.72%)
Jun 19, 2019 1.400 1.400 1.190 1.390 48,571 +0.05(+3.73%)
Jun 18, 2019 1.125 1.350 1.110 1.340 61,740 +0.15(+12.13%)
Jun 17, 2019 1.440 1.440 1.035 1.195 61,760 +0.02(+1.27%)
Jun 14, 2019 1.120 1.429 0.9000 1.180 80,700 +0.24(+25.53%)
Jun 13, 2019 0.9800 1.120 0.8100 0.9400 39,151 -0.10(-9.62%)
Jun 12, 2019 1.000 1.140 0.9500 1.040 42,954 +0.04(+4.05%)
Jun 11, 2019 0.9000 0.9995 0.8000 0.9995 17,827 +0.10(+10.50%)
Jun 10, 2019 0.9800 1.020 0.9000 0.9045 23,138 -0.06(-5.78%)
Jun 07, 2019 0.6876 0.9700 0.6750 0.9600 30,800 +0.01(+1.05%)
Jun 06, 2019 0.9900 1.000 0.8125 0.9500 49,094 -0.03(-3.06%)
Jun 05, 2019 1.030 1.030 0.9500 0.9800 25,270 -0.04(-3.92%)
Jun 04, 2019 1.030 1.030 0.9500 1.020 44,648 -0.01(-0.97%)
Jun 03, 2019 1.090 1.130 1.000 1.030 46,002 -0.06(-5.64%)
May 31, 2019 1.120 1.150 1.077 1.092 10,000 -0.01(-0.76%)
May 30, 2019 1.100 1.141 1.050 1.100 35,838 +0.00(+0.00%)
May 29, 2019 1.215 1.230 1.100 1.100 35,478 -0.11(-9.09%)
May 28, 2019 1.235 1.300 1.150 1.210 15,316 -0.09(-6.67%)
May 24, 2019 1.240 1.300 1.230 1.296 16,800 +0.03(+2.09%)
May 23, 2019 1.320 1.320 1.230 1.270 66,300 +0.04(+3.25%)
May 22, 2019 1.320 1.320 1.210 1.230 15,940 -0.08(-6.11%)
May 21, 2019 1.280 1.320 1.230 1.310 33,770 +0.03(+2.34%)
May 20, 2019 1.340 1.340 1.230 1.280 6,818 -0.03(-2.29%)
May 17, 2019 1.340 1.340 1.255 1.310 15,400 +0.00(+0.00%)
May 16, 2019 1.340 1.345 1.255 1.310 24,725 -0.03(-2.24%)
May 15, 2019 1.340 1.350 1.240 1.340 39,378 -0.01(-0.74%)
May 14, 2019 1.310 1.350 1.270 1.350 27,686 +0.05(+3.85%)
May 13, 2019 1.350 1.350 1.160 1.300 29,290 -0.05(-3.70%)
May 10, 2019 1.330 1.350 1.290 1.350 17,400 +0.00(+0.00%)
May 09, 2019 1.320 1.450 1.290 1.350 35,735 +0.00(+0.00%)
May 08, 2019 1.440 1.450 1.300 1.350 12,084 +0.04(+3.05%)
May 07, 2019 1.230 1.500 1.230 1.310 37,972 +0.08(+6.50%)
May 06, 2019 1.295 1.320 1.220 1.230 68,077 -0.07(-5.38%)
May 03, 2019 1.300 1.360 1.210 1.300 25,300 -0.08(-5.80%)
May 02, 2019 1.490 1.510 1.300 1.380 33,366 -0.07(-4.78%)
May 01, 2019 1.450 1.540 1.435 1.449 103,813 -0.10(-6.50%)
Apr 30, 2019 1.550 1.590 1.370 1.550 85,765 -0.04(-2.52%)
Apr 29, 2019 1.600 1.648 1.360 1.590 74,610 -0.01(-0.63%)
Apr 26, 2019 1.730 1.750 1.595 1.600 126,900 +0.02(+1.27%)
Apr 25, 2019 1.450 1.720 1.450 1.580 75,398 +0.13(+8.97%)
Apr 24, 2019 1.380 1.510 1.380 1.450 69,062 +0.09(+6.62%)
Apr 23, 2019 1.150 1.390 1.150 1.360 77,972 +0.21(+18.26%)
Apr 22, 2019 1.100 1.500 1.050 1.150 87,784 +0.05(+4.55%)
Apr 18, 2019 1.735 1.735 1.050 1.100 196,000 -0.68(-38.20%)
Apr 17, 2019 2.020 2.025 1.700 1.780 60,223 -0.26(-12.75%)
Apr 16, 2019 1.850 2.050 1.720 2.040 128,573 +0.23(+12.71%)
Apr 15, 2019 2.500 2.850 1.350 1.810 157,486 +0.12(+7.10%)
Apr 12, 2019 1.550 1.720 1.520 1.690 72,700 +0.14(+9.03%)
Apr 11, 2019 1.300 1.650 1.300 1.550 129,158 +0.25(+19.23%)
Apr 10, 2019 1.170 1.300 1.170 1.300 36,925 +0.15(+13.04%)
Apr 09, 2019 1.180 1.180 1.140 1.150 17,169 -0.01(-0.86%)
Apr 08, 2019 1.240 1.250 1.120 1.160 67,854 -0.03(-2.52%)
Apr 05, 2019 1.060 1.260 1.060 1.190 55,700 +0.04(+3.48%)
Apr 04, 2019 1.250 1.250 1.000 1.150 167,791 -0.02(-1.71%)
Apr 03, 2019 1.450 1.450 1.100 1.170 178,306 -0.18(-13.14%)
Apr 02, 2019 1.125 1.780 1.080 1.347 290,042 +0.31(+29.52%)
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.