US Nuclear Corporation (CE) (UCLE)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -33.3333333333 | 0.0021 | 0.0021 | 0.0011 | 5365 | 0.00133675 | CS |
| 4 | -0.0936 | -98.5263157895 | 0.095 | 0.095 | 0.0005 | 68328 | 0.072065 | CS |
| 12 | -0.0986 | -98.6 | 0.1 | 0.1277 | 0.0005 | 93703 | 0.08660683 | CS |
| 26 | -0.051 | -97.3282442748 | 0.0524 | 0.1277 | 0.0005 | 137111 | 0.06399489 | CS |
| 52 | -0.0789 | -98.2565379826 | 0.0803 | 0.148 | 0.0005 | 117177 | 0.06530005 | CS |
| 156 | -0.4796 | -99.7089397089 | 0.481 | 0.79 | 0.0005 | 83521 | 0.13356153 | CS |
| 260 | -0.9986 | -99.86 | 1 | 1.41 | 0.0005 | 75054 | 0.27629955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1721942400 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 10000 |
| 1721856480 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 2642 |
| 1721770140 | 0.0011 | -0.001 | -47.62 | 0.0011 | 0.0011 | 0.0011 | 6000 |
| 1721683740 | 0.0021 | 0.0001 | 5.00 | 0.0021 | 0.0021 | 0.0021 | 2816 |
| 1721424180 | 0.002 | 0.0012 | 150.00 | 0.0009 | 0.002 | 0.0009 | 3000 |
| 1721337960 | 0.0008 | -0.0589 | -98.66 | 0.0005 | 0.0597 | 0.0005 | 21100 |
| 1721251320 | 0.0597 | -0.0103 | -14.71 | 0.079 | 0.079 | 0.0597 | 13877 |
| 1721164920 | 0.07 | -0.005 | -6.67 | 0.0893 | 0.0893 | 0.07 | 220572 |
| 1721078940 | 0.075 | -0.005 | -6.25 | 0.08 | 0.085 | 0.07 | 318484 |
| 1720819200 | 0.08 | 0.001 | 1.27 | 0.08 | 0.08 | 0.075 | 73450 |
| 1720733280 | 0.079 | 0.00307 | 4.04 | 0.0798 | 0.089 | 0.076 | 161557 |
| 1720646880 | 0.07593 | 0.0049301 | 6.94 | 0.0695 | 0.078 | 0.0695 | 74334 |
| 1720560540 | 0.0709999 | 0.0008999 | 1.28 | 0.0701 | 0.0709999 | 0.0698 | 71297 |
| 1720473600 | 0.0701 | -0.001 | -1.41 | 0.0712 | 0.0712 | 0.07 | 39439 |
| 1720214640 | 0.0711 | -0.00775 | -9.83 | 0.0798 | 0.0798 | 0.0709999 | 35287 |
| 1720041000 | 0.07885 | 0.00065 | 0.83 | 0.0781 | 0.0789 | 0.07495 | 73655 |
| 1719955740 | 0.0782 | 0.0001 | 0.13 | 0.082325 | 0.09 | 0.0781 | 31255 |
| 1719868980 | 0.0781 | -0.0085 | -9.82 | 0.095 | 0.095 | 0.0781 | 71144 |
| 1719610020 | 0.0866 | 0.0055 | 6.78 | 0.0905 | 0.095 | 0.0782 | 237505 |
| 1719523200 | 0.0811 | -0.0059 | -6.78 | 0.0875 | 0.0875 | 0.081 | 28796 |
| 1719437040 | 0.0869999 | 0.0055599 | 6.83 | 0.08 | 0.0869999 | 0.08 | 13550 |
| 1719350880 | 0.08144 | -0.00336 | -3.96 | 0.0875 | 0.0875 | 0.0782 | 3082 |
| 1719264540 | 0.0848 | -0.0002 | -0.24 | 0.097 | 0.097 | 0.0805 | 161132 |
| 1719005220 | 0.085 | 0.013 | 18.06 | 0.072 | 0.09 | 0.072 | 38963 |
| 1718918640 | 0.072 | -0.005 | -6.49 | 0.078 | 0.0845 | 0.062 | 16157 |
| 1718746140 | 0.077 | 0.002 | 2.67 | 0.062 | 0.08 | 0.062 | 158732 |
| 1718659680 | 0.075 | -0.01302 | -14.79 | 0.081 | 0.0864 | 0.065 | 253531 |
| 1718400300 | 0.08802 | 0.0010201 | 1.17 | 0.09 | 0.09 | 0.0869999 | 15766 |
| 1718314140 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0885 | 0.0828 | 40889 |
| 1718227380 | 0.0869999 | 0 | 0.00 | 0.0879 | 0.0879 | 0.08391 | 72360 |
| 1718141340 | 0.0869999 | -0.00395 | -4.34 | 0.093 | 0.093 | 0.0869999 | 31011 |
| 1718054880 | 0.09095 | 0.00095 | 1.06 | 0.099 | 0.099 | 0.0841 | 15053 |
| 1717795800 | 0.09 | -0.0047 | -4.96 | 0.0994 | 0.0994 | 0.084 | 44275 |
| 1717709400 | 0.0947 | 0.005895 | 6.64 | 0.0994 | 0.0994 | 0.09 | 22789 |
| 1717622460 | 0.088805 | 0.005805 | 6.99 | 0.0835 | 0.09125 | 0.0833 | 27485 |
| 1717536360 | 0.083 | -0.01375 | -14.21 | 0.0905 | 0.1 | 0.083 | 133154 |
| 1717450140 | 0.09675 | 0.0097501 | 11.21 | 0.082 | 0.1 | 0.082 | 192804 |
| 1717190940 | 0.0869999 | -0.013 | -13.00 | 0.1047 | 0.1047 | 0.0869999 | 105776 |
| 1717104540 | 0.1 | 0.001 | 1.01 | 0.091875 | 0.1046 | 0.088 | 38000 |
| 1717018020 | 0.099 | 0.00095 | 0.97 | 0.0971 | 0.099 | 0.0971 | 26069 |
| 1716931740 | 0.09805 | -0.00195 | -1.95 | 0.0972 | 0.105 | 0.0972 | 17362 |
| 1716585840 | 0.1 | -0.00804 | -7.44 | 0.112873 | 0.112873 | 0.1 | 74443 |
| 1716499740 | 0.10804 | 8.0E-5 | 0.07 | 0.114 | 0.114 | 0.1065 | 13803 |
| 1716412800 | 0.10796 | 0.00036 | 0.33 | 0.115 | 0.115 | 0.10796 | 30343 |
| 1716326940 | 0.1076 | 0.008217 | 8.27 | 0.0995 | 0.1277 | 0.0911 | 579160 |
| 1716240180 | 0.099383 | 0.004443 | 4.68 | 0.088 | 0.0995 | 0.0878 | 146776 |
| 1715981340 | 0.09494 | -0.00721 | -7.06 | 0.1019999 | 0.1019999 | 0.09266 | 37349 |
| 1715894940 | 0.10215 | 0.0001501 | 0.15 | 0.0951 | 0.10215 | 0.0885 | 32244 |
| 1715808000 | 0.1019999 | -0.006415 | -5.92 | 0.1 | 0.1085 | 0.09268 | 142071 |
| 1715722140 | 0.108415 | 0.026565 | 32.46 | 0.08491 | 0.108415 | 0.08 | 185929 |
| 1715635200 | 0.08185 | -0.00265 | -3.14 | 0.077 | 0.105 | 0.0601 | 440390 |
| 1715376000 | 0.0845 | 0 | 0.00 | 0.085 | 0.085 | 0.0644 | 416780 |
| 1715289720 | 0.0845 | 0.0015 | 1.81 | 0.085 | 0.085 | 0.083 | 8942 |
| 1715203200 | 0.083 | -0.00608 | -6.83 | 0.0869999 | 0.09012 | 0.076 | 66213 |
| 1715117340 | 0.08908 | 0.00198 | 2.27 | 0.0925 | 0.0925 | 0.0869999 | 78195 |
| 1715030940 | 0.0871 | -0.00774 | -8.16 | 0.1 | 0.10245 | 0.0869999 | 70573 |
| 1714771740 | 0.0948399 | 0.0013399 | 1.43 | 0.1 | 0.104851 | 0.0871 | 182992 |
| 1714685340 | 0.0935 | -0.0155 | -14.22 | 0.109 | 0.109 | 0.0869999 | 144822 |
| 1714598400 | 0.109 | 0.00075 | 0.69 | 0.11 | 0.11 | 0.08155 | 218431 |
| 1714512600 | 0.10825 | -0.00165 | -1.50 | 0.11 | 0.1209 | 0.1015 | 379812 |
| 1714425720 | 0.1099 | 0.010389 | 10.44 | 0.0997 | 0.12 | 0.084 | 224724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
