Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Healthcare Corp (OP: UAHC )

0.0251 +0.0021 (+9.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 31, 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 (%)
Feb 28, 2018 0.4100 0.4200 0.3900 0.4200 19,809 +0.01(+2.44%)
Feb 27, 2018 0.4099 0.4100 0.3601 0.4100 72,189 +0.06(+16.44%)
Feb 26, 2018 0.4010 0.4200 0.3500 0.3521 63,069 -0.04(-10.86%)
Feb 23, 2018 0.4200 0.4200 0.3911 0.3950 20,112 +0.01(+3.40%)
Feb 22, 2018 0.3806 0.4200 0.3806 0.3820 38,517 -0.04(-8.61%)
Feb 21, 2018 0.4236 0.4237 0.3800 0.4180 52,827 -0.01(-1.18%)
Feb 20, 2018 0.3900 0.4480 0.3700 0.4230 47,946 +0.03(+8.46%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.3900 97,437 -0.03(-7.14%)
Feb 14, 2018 0.3950 0.4690 0.3750 0.4200 122,404 +0.05(+15.07%)
Feb 13, 2018 0.3650 0.4000 0.3600 0.3650 72,911 -0.00(-0.82%)
Feb 12, 2018 0.3900 0.3900 0.3500 0.3680 41,644 -0.02(-5.62%)
Feb 09, 2018 0.4200 0.4200 0.3600 0.3899 46,768 -0.02(-5.82%)
Feb 08, 2018 0.4250 0.4460 0.3950 0.4140 58,006 -0.03(-7.15%)
Feb 07, 2018 0.4100 0.4100 0.4100 0.4459 101,108 +0.04(+10.10%)
Feb 06, 2018 0.3900 0.4480 0.3580 0.4050 14,890 +0.01(+1.25%)
Feb 05, 2018 0.4690 0.4700 0.4640 0.4000 28,383 -0.04(-9.09%)
Feb 02, 2018 0.3997 0.4335 0.3700 0.4400 151,323 +0.07(+18.92%)
Feb 01, 2018 0.4700 0.4700 0.3301 0.3700 238,983 -0.10(-21.28%)
Jan 31, 2018 0.5000 0.5100 0.4300 0.4700 54,887 -0.03(-6.00%)
Jan 30, 2018 0.5690 0.5690 0.4600 0.5000 94,744 -0.06(-10.70%)
Jan 29, 2018 0.5500 0.5690 0.5000 0.5599 57,239 -0.02(-3.47%)
Jan 26, 2018 0.6094 0.6104 0.5700 0.5800 23,713 +0.00(+0.00%)
Jan 25, 2018 0.6248 0.6300 0.5700 0.5800 22,405 -0.04(-7.17%)
Jan 24, 2018 0.6300 0.6300 0.5862 0.6248 11,402 -0.01(-0.83%)
Jan 23, 2018 0.6500 0.6500 0.5501 0.6300 100,340 +0.03(+5.00%)
Jan 22, 2018 0.6500 0.6500 0.5900 0.6000 65,784 -0.05(-7.69%)
Jan 19, 2018 0.6100 0.6500 0.5801 0.6500 64,762 +0.02(+3.17%)
Jan 18, 2018 0.6599 0.6599 0.5800 0.6300 119,581 -0.03(-4.53%)
Jan 17, 2018 0.7000 0.7000 0.5900 0.6599 131,230 -0.00(-0.02%)
Jan 16, 2018 0.6500 0.7400 0.6000 0.6600 83,303 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 11, 2018 0.5900 0.7000 0.5800 0.6500 138,402 +0.05(+8.33%)
Jan 10, 2018 0.6200 0.6670 0.6000 0.6000 79,337 -0.02(-3.23%)
Jan 09, 2018 0.7300 0.7500 0.5050 0.6200 332,713 -0.11(-15.07%)
Jan 08, 2018 0.7200 0.7900 0.7175 0.7300 120,306 +0.01(+1.39%)
Jan 05, 2018 0.7250 0.8000 0.7025 0.7200 169,981 +0.04(+5.88%)
Jan 04, 2018 0.6800 0.8000 0.6700 0.6800 194,285 +0.01(+1.49%)
Jan 03, 2018 0.6100 0.7900 0.6000 0.6700 511,823 +0.10(+16.52%)
Jan 02, 2018 0.5800 0.6000 0.5100 0.5750 480,601 +0.06(+12.75%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Dec 28, 2017 0.4290 0.4800 0.3750 0.4500 492,797 +0.05(+12.50%)
Dec 27, 2017 0.4780 0.4780 0.3700 0.4000 143,560 +0.00(+0.00%)
Dec 26, 2017 0.3800 0.4900 0.3320 0.4000 244,240 +0.02(+5.26%)
Dec 22, 2017 0.4000 0.4000 0.3000 0.3800 406,718 -0.04(-9.52%)
Dec 21, 2017 0.4900 0.5200 0.4000 0.4200 244,705 -0.07(-14.29%)
Dec 20, 2017 0.5600 0.6000 0.4800 0.4900 294,175 -0.00(-0.40%)
Dec 19, 2017 0.6400 0.6500 0.4300 0.4919 679,759 -0.12(-19.35%)
Dec 18, 2017 0.3000 0.6874 0.3000 0.6100 1,422,474 +0.28(+85.13%)
Dec 15, 2017 0.2850 0.3450 0.2850 0.3295 186,407 +0.01(+3.78%)
Dec 14, 2017 0.3050 0.3500 0.2700 0.3175 237,705 +0.01(+4.10%)
Dec 13, 2017 0.3320 0.3900 0.3050 0.3050 416,736 -0.04(-12.86%)
Dec 12, 2017 0.3100 0.3750 0.2500 0.3500 569,018 +0.05(+16.67%)
Dec 11, 2017 0.2700 0.3200 0.2675 0.3000 290,972 +0.06(+27.61%)
Dec 08, 2017 0.2400 0.2700 0.2302 0.2351 68,087 -0.00(-2.04%)
Dec 07, 2017 0.2349 0.2498 0.2300 0.2400 55,712 +0.01(+3.00%)
Dec 06, 2017 0.2300 0.2498 0.2300 0.2330 27,273 +0.00(+1.30%)
Dec 05, 2017 0.2563 0.2563 0.2300 0.2300 47,045 -0.03(-10.26%)
Dec 04, 2017 0.2400 0.2700 0.2300 0.2563 57,966 +0.03(+11.43%)
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.