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

United American Healthcare Corp (OP: UAHC )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 10, 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 29, 2018 0.2934 0.2934 0.2934 0 -0.01(-2.20%)
Mar 28, 2018 0.3480 0.3480 0.2850 0.3000 32,415 -0.00(-0.03%)
Mar 27, 2018 0.3050 0.3490 0.3001 0.3001 11,370 -0.02(-6.22%)
Mar 26, 2018 0.3375 0.3375 0.3001 0.3200 34,786 -0.01(-3.03%)
Mar 23, 2018 0.3400 0.3400 0.3300 0.3300 12,548 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3500 0.3300 0.3300 38,456 -0.02(-5.71%)
Mar 21, 2018 0.3300 0.3550 0.3300 0.3500 18,532 +0.02(+6.06%)
Mar 20, 2018 0.3700 0.3700 0.3300 0.3300 22,780 -0.01(-2.94%)
Mar 19, 2018 0.3780 0.3780 0.3330 0.3400 99,509 -0.02(-5.04%)
Mar 16, 2018 0.3780 0.3780 0.3580 0.3580 9,449 +0.01(+2.30%)
Mar 15, 2018 0.3375 0.3789 0.3350 0.3500 34,392 -0.01(-2.78%)
Mar 14, 2018 0.3400 0.3800 0.3351 0.3600 17,191 +0.03(+8.01%)
Mar 13, 2018 0.3800 0.3800 0.3333 0.3333 54,477 -0.05(-12.29%)
Mar 12, 2018 0.3500 0.3800 0.3334 0.3800 66,025 +0.03(+8.57%)
Mar 09, 2018 0.3800 0.3800 0.3400 0.3500 78,499 -0.02(-5.41%)
Mar 08, 2018 0.3700 0.3800 0.3600 0.3700 20,605 -0.01(-2.37%)
Mar 07, 2018 0.3722 0.4189 0.3700 0.3790 14,995 -0.03(-7.33%)
Mar 06, 2018 0.4199 0.4199 0.3801 0.4090 6,108 -0.01(-2.39%)
Mar 05, 2018 0.4200 0.4200 0.3701 0.4190 35,581 -0.00(-0.24%)
Mar 02, 2018 0.3750 0.4200 0.3700 0.4200 10,992 +0.00(+0.00%)
Mar 01, 2018 0.3660 0.4200 0.3650 0.4200 21,146 +0.00(+0.00%)
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%)
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.