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 (%)
Apr 30, 2014 0.0353 0.0353 0.0353 0.0353 1,000 -0.00(-6.12%)
Apr 29, 2014 0.0376 0.0376 0.0376 0.0376 7,200 -0.00(-8.29%)
Apr 28, 2014 0.0410 0.0410 0.0401 0.0410 59,600 +0.00(+2.24%)
Apr 25, 2014 0.0401 0.0401 0.0401 0.0401 15,564 +0.00(+0.00%)
Apr 24, 2014 0.0401 0.0401 0.0401 0.0401 4,000 -0.00(-2.67%)
Apr 23, 2014 0.0401 0.0412 0.0401 0.0412 12,000 -0.02(-29.93%)
Apr 21, 2014 0.0588 0.0588 0.0588 0 -0.00(-2.00%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2014 0.0600 0.0600 0.0600 0.0600 71,400 +0.00(+0.00%)
Apr 15, 2014 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0600 0.0600 6,601 +0.00(+0.00%)
Apr 09, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0.0600 1,425 +0.00(+0.00%)
Apr 04, 2014 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
Apr 01, 2014 0.0689 0.0689 0.0689 0 +0.01(+14.83%)
Mar 31, 2014 0.0610 0.0610 0.0600 0.0600 37,050 -0.01(-7.69%)
Mar 28, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 27, 2014 0.0650 0.0650 0.0620 0.0650 29,000 +0.00(+4.84%)
Mar 26, 2014 0.0620 0.0620 0.0620 0.0620 1,500 +0.00(+0.00%)
Mar 25, 2014 0.0620 0.0620 0.0620 0.0620 4,000 +0.00(+0.00%)
Mar 24, 2014 0.0610 0.0620 0.0610 0.0620 18,500 -0.01(-11.43%)
Mar 19, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 17, 2014 0.0610 0.0700 0.0610 0.0700 1,870 +0.01(+14.75%)
Mar 13, 2014 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Mar 12, 2014 0.0700 0.0700 0.0700 0.0700 2,595 +0.00(+1.60%)
Mar 11, 2014 0.0700 0.0700 0.0689 0.0689 300 -0.00(-1.57%)
Mar 10, 2014 0.0700 0.0700 0.0700 0.0700 6,500 +0.00(+0.00%)
Mar 07, 2014 0.0600 0.0700 0.0600 0.0700 0 +0.01(+16.67%)
Mar 05, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2014 0.0600 0.0600 0.0600 0.0600 3,100 +0.00(+0.00%)
Mar 03, 2014 0.0601 0.0601 0.0600 0.0600 15,705 -0.01(-13.42%)
Feb 28, 2014 0.0690 0.0693 0.0650 0.0693 0 +0.00(+0.43%)
Feb 27, 2014 0.0650 0.0690 0.0650 0.0690 12,500 +0.00(+6.15%)
Feb 26, 2014 0.0690 0.0690 0.0650 0.0650 47,285 -0.00(-5.80%)
Feb 25, 2014 0.0690 0.0690 0.0690 0.0690 2,000 +0.01(+15.00%)
Feb 24, 2014 0.0695 0.0695 0.0600 0.0600 21,000 -0.00(-0.17%)
Feb 21, 2014 0.0610 0.0700 0.0600 0.0601 0 -0.00(-1.48%)
Feb 20, 2014 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-1.77%)
Feb 18, 2014 0.0621 0.0621 0.0621 0 -0.00(-4.46%)
Feb 14, 2014 0.0650 0.0650 0.0650 0 -0.01(-9.72%)
Feb 13, 2014 0.0795 0.0795 0.0720 0.0720 1,200 -0.01(-10.00%)
Feb 12, 2014 0.0650 0.0800 0.0650 0.0800 79,849 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0800 0.0650 0.0800 3,085 +0.01(+14.29%)
Feb 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+12.72%)
Feb 06, 2014 0.0650 0.0650 0.0621 0.0621 37,800 -0.00(-2.97%)
Feb 05, 2014 0.0650 0.0650 0.0640 0.0640 4,892 +0.00(+0.00%)
Feb 04, 2014 0.0640 0.0640 0.0640 0.0640 4,250 -0.02(-20.00%)
Jan 31, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2014 0.0800 0.0800 0.0800 0 +0.02(+26.78%)
Jan 27, 2014 0.0621 0.0799 0.0621 0.0631 7,250 +0.00(+1.61%)
Jan 23, 2014 0.0621 0.0621 0.0621 0 -0.02(-22.38%)
Jan 21, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Jan 17, 2014 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Jan 16, 2014 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Jan 15, 2014 0.0611 0.0799 0.0611 0.0700 16,175 +0.01(+14.57%)
Jan 14, 2014 0.0610 0.0611 0.0610 0.0611 1,200 -0.03(-31.96%)
Jan 13, 2014 0.0899 0.0899 0.0898 0.0898 12,200 +0.00(+0.00%)
Jan 10, 2014 0.0898 0.0898 0.0898 0.0898 1,925 +0.00(+0.00%)
Jan 09, 2014 0.0898 0.0898 0.0898 0.0898 450 +0.02(+28.29%)
Jan 08, 2014 0.0610 0.0899 0.0610 0.0700 16,793 +0.01(+14.57%)
Jan 07, 2014 0.0650 0.0650 0.0611 0.0611 28,200 -0.00(-6.00%)
Jan 03, 2014 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
Jan 02, 2014 0.0610 0.0610 0.0610 0.0610 1,968 -0.01(-12.86%)
Dec 31, 2013 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Dec 30, 2013 0.0630 0.0630 0.0610 0.0610 45,700 -0.00(-3.17%)
Dec 27, 2013 0.0630 0.0630 0.0630 0.0630 5,400 +0.00(+0.00%)
Dec 26, 2013 0.0630 0.0630 0.0630 0.0630 2,300 +0.00(+0.00%)
Dec 24, 2013 0.0620 0.0630 0.0620 0.0630 0 +0.00(+1.61%)
Dec 23, 2013 0.0620 0.0620 0.0610 0.0620 16,413 +0.00(+0.00%)
Dec 20, 2013 0.0610 0.0620 0.0610 0.0620 2,300 -0.01(-11.43%)
Dec 19, 2013 0.0719 0.0719 0.0700 0.0700 750 +0.00(+0.00%)
Dec 18, 2013 0.0899 0.0899 0.0671 0.0700 15,720 +0.00(+2.94%)
Dec 17, 2013 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+3.03%)
Dec 16, 2013 0.0650 0.0988 0.0650 0.0660 2,900 +0.00(+1.54%)
Dec 13, 2013 0.0650 0.0989 0.0650 0.0650 0 -0.01(-13.33%)
Dec 12, 2013 0.0989 0.0989 0.0700 0.0750 7,301 +0.01(+22.95%)
Dec 11, 2013 0.0800 0.0856 0.0610 0.0610 192,821 -0.02(-23.85%)
Dec 10, 2013 0.0899 0.0899 0.0801 0.0801 1,000 -0.02(-19.01%)
Dec 09, 2013 0.0989 0.0989 0.0989 0.0989 705 +0.02(+23.47%)
Dec 06, 2013 0.0990 0.0990 0.0801 0.0801 1,813 -0.02(-19.82%)
Dec 05, 2013 0.0800 0.0999 0.0800 0.0999 34,167 +0.02(+24.88%)
Dec 04, 2013 0.0800 0.0800 0.0800 0.0800 14,200 +0.00(+0.00%)
Dec 03, 2013 0.0812 0.0853 0.0800 0.0800 30,850 -0.00(-1.48%)
Dec 02, 2013 0.0812 0.0812 0.0812 0.0812 640 -0.02(-18.80%)
Nov 29, 2013 0.0812 0.1000 0.0812 0.1000 33,770 +0.02(+23.15%)
Nov 27, 2013 0.0900 0.0900 0.0812 0.0812 6,200 +0.00(+0.00%)
Nov 26, 2013 0.1000 0.1000 0.0812 0.0812 11,851 -0.02(-18.80%)
Nov 25, 2013 0.1200 0.1200 0.1000 0.1000 9,900 -0.02(-16.67%)
Nov 22, 2013 0.0900 0.1200 0.0800 0.1200 34,000 +0.00(+0.00%)
Nov 21, 2013 0.0900 0.1200 0.0800 0.1200 45,214 +0.04(+50.00%)
Nov 20, 2013 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Nov 19, 2013 0.0999 0.0999 0.0850 0.0850 7,750 +0.00(+0.00%)
Nov 18, 2013 0.0800 0.0950 0.0800 0.0850 61,350 +0.01(+6.25%)
Nov 15, 2013 0.0800 0.0850 0.0800 0.0800 98,677 +0.00(+0.00%)
Nov 14, 2013 0.0890 0.0890 0.0800 0.0800 1,200 -0.01(-11.11%)
Nov 13, 2013 0.0950 0.1000 0.0800 0.0900 48,086 +0.01(+12.50%)
Nov 12, 2013 0.0930 0.1100 0.0800 0.0800 7,544 +0.00(+0.00%)
Nov 11, 2013 0.0900 0.0900 0.0800 0.0800 8,200 -0.01(-11.89%)
Nov 08, 2013 0.0908 0.0908 0.0908 0.0908 400 +0.00(+0.11%)
Nov 07, 2013 0.0907 0.0907 0.0907 0.0907 10,200 +0.00(+0.00%)
Nov 06, 2013 0.1000 0.1100 0.0900 0.0907 28,616 -0.01(-9.30%)
Nov 05, 2013 0.0900 0.1080 0.0900 0.1000 54,222 +0.01(+10.99%)
Nov 04, 2013 0.0917 0.1000 0.0900 0.0901 58,342 -0.01(-9.90%)
Nov 01, 2013 0.0900 0.1100 0.0900 0.1000 12,875 -0.01(-9.09%)
Oct 31, 2013 0.1200 0.1200 0.1000 0.1100 12,300 +0.00(+0.00%)
Oct 30, 2013 0.1100 0.1100 0.1100 0.1100 1,817 +0.00(+0.00%)
Oct 29, 2013 0.1100 0.1240 0.1100 0.1100 46,879 +0.00(+0.00%)
Oct 28, 2013 0.1100 0.1100 0.1100 0.1100 4,742 -0.01(-8.33%)
Oct 25, 2013 0.1120 0.1200 0.1100 0.1200 66,350 +0.00(+0.00%)
Oct 24, 2013 0.1100 0.1200 0.1100 0.1200 28,066 +0.01(+9.09%)
Oct 23, 2013 0.1250 0.1250 0.1100 0.1100 21,950 -0.01(-8.33%)
Oct 22, 2013 0.1000 0.1200 0.1000 0.1200 62,650 +0.03(+31.87%)
Oct 21, 2013 0.1000 0.1000 0.0900 0.0910 6,200 -0.01(-9.00%)
Oct 18, 2013 0.1051 0.1150 0.0800 0.1000 46,968 -0.02(-16.67%)
Oct 17, 2013 0.0875 0.1200 0.0875 0.1200 94,472 +0.03(+41.18%)
Oct 16, 2013 0.0800 0.1148 0.0700 0.0850 77,034 +0.01(+21.43%)
Oct 15, 2013 0.0900 0.0900 0.0700 0.0700 117,400 -0.03(-30.00%)
Oct 14, 2013 0.1050 0.1200 0.1000 0.1000 18,518 -0.00(-4.76%)
Oct 11, 2013 0.1150 0.1280 0.1050 0.1050 90,760 -0.02(-17.97%)
Oct 10, 2013 0.1211 0.1400 0.1211 0.1280 15,250 +0.00(+2.40%)
Oct 09, 2013 0.1250 0.1250 0.1250 0.1250 6,200 +0.00(+0.00%)
Oct 08, 2013 0.1350 0.1450 0.1250 0.1250 26,165 -0.02(-13.79%)
Oct 07, 2013 0.1450 0.1450 0.1250 0.1450 23,700 +0.01(+11.54%)
Oct 04, 2013 0.1300 0.1300 0.1250 0.1300 21,207 -0.01(-8.96%)
Oct 03, 2013 0.1270 0.1428 0.1270 0.1428 81,721 +0.02(+14.24%)
Oct 02, 2013 0.1150 0.1449 0.1120 0.1250 124,437 -0.02(-10.71%)
Oct 01, 2013 0.1400 0.1600 0.1100 0.1400 166,607 -0.02(-12.45%)
Sep 30, 2013 0.1400 0.1600 0.1400 0.1599 103,844 +0.00(+3.16%)
Sep 27, 2013 0.1360 0.1600 0.1360 0.1550 96,911 +0.02(+18.32%)
Sep 26, 2013 0.1300 0.1425 0.1300 0.1310 18,010 -0.01(-4.73%)
Sep 25, 2013 0.1400 0.1450 0.1250 0.1375 255,744 +0.02(+12.70%)
Sep 24, 2013 0.0910 0.1250 0.0910 0.1220 28,755 +0.01(+14.02%)
Sep 23, 2013 0.1250 0.1250 0.1010 0.1070 68,594 -0.00(-2.73%)
Sep 20, 2013 0.0950 0.1500 0.0860 0.1100 238,865 +0.01(+15.79%)
Sep 19, 2013 0.0800 0.1000 0.0750 0.0950 215,681 +0.01(+18.75%)
Sep 18, 2013 0.0660 0.0900 0.0610 0.0800 347,455 +0.01(+6.95%)
Sep 17, 2013 0.0700 0.0750 0.0640 0.0748 85,992 +0.01(+11.64%)
Sep 16, 2013 0.1280 0.1380 0.0630 0.0670 741,881 -0.07(-51.45%)
Sep 13, 2013 0.1640 0.1649 0.1220 0.1380 2,045,656 -0.00(-1.43%)
Sep 12, 2013 0.0448 0.4000 0.0448 0.1400 3,781,252 +0.11(+438.46%)
Sep 11, 2013 0.0260 0.0260 0.0260 0.0260 100 -0.00(-13.33%)
Sep 06, 2013 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Sep 04, 2013 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Sep 03, 2013 0.0360 0.0360 0.0360 0.0360 2,985 -0.00(-10.00%)
Aug 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2013 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 27, 2013 0.0360 0.0400 0.0360 0.0400 2,500 +0.00(+11.11%)
Aug 26, 2013 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Aug 23, 2013 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+0.00%)
Aug 16, 2013 0.0360 0.0360 0.0360 0 +0.01(+18.42%)
Aug 13, 2013 0.0304 0.0304 0.0304 0 -0.01(-24.00%)
Aug 08, 2013 0.0400 0.0400 0.0400 0 +0.01(+32.45%)
Aug 07, 2013 0.0302 0.0302 0.0302 0.0302 1,750 -0.01(-24.12%)
Aug 06, 2013 0.0398 0.0398 0.0398 0.0398 15,000 +0.01(+32.23%)
Aug 02, 2013 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Jul 25, 2013 0.0301 0.0301 0.0301 0 -0.00(-2.90%)
Jul 24, 2013 0.0300 0.0310 0.0300 0.0310 15,100 +0.00(+3.33%)
Jul 22, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 15, 2013 0.0399 0.0400 0.0399 0.0400 149,212 +0.00(+0.25%)
Jul 08, 2013 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Jul 02, 2013 0.0399 0.0399 0.0399 0.0399 0 +0.02(+88.21%)
Jun 27, 2013 0.0212 0.0212 0.0212 0 +0.00(+0.95%)
Jun 20, 2013 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jun 18, 2013 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 14, 2013 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Jun 11, 2013 0.0479 0.0479 0.0250 0.0250 44,932 +0.00(+0.00%)
Jun 10, 2013 0.0310 0.0350 0.0250 0.0250 55,000 +0.00(+0.00%)
Jun 07, 2013 0.0281 0.0281 0.0250 0.0250 185,610 -0.01(-37.50%)
Jun 06, 2013 0.0490 0.0490 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 05, 2013 0.0498 0.0498 0.0400 0.0400 10,100 +0.01(+53.85%)
Jun 04, 2013 0.0260 0.0260 0.0260 0.0260 500 -0.02(-47.79%)
May 31, 2013 0.0498 0.0498 0.0498 0.0498 0 -0.00(-0.40%)
May 30, 2013 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
May 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.40%)
May 22, 2013 0.0498 0.0498 0.0498 0 +0.02(+99.20%)
May 20, 2013 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 17, 2013 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2013 0.0225 0.0400 0.0225 0.0400 2,590 +0.00(+0.00%)
May 09, 2013 0.0400 0.0400 0.0400 0 +0.02(+77.78%)
May 06, 2013 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
May 03, 2013 0.0590 0.0590 0.0250 0.0250 1,300 +0.00(+0.00%)
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.