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 (%)
Jul 31, 2018 0.2700 0.2700 0.2225 0.2399 31,337 -0.03(-10.65%)
Jul 30, 2018 0.2400 0.2760 0.2400 0.2685 23,347 +0.02(+7.66%)
Jul 27, 2018 0.2221 0.2499 0.2221 0.2494 15,700 +0.03(+12.29%)
Jul 26, 2018 0.2396 0.2800 0.2221 0.2221 41,140 +0.00(+0.95%)
Jul 25, 2018 0.2400 0.2400 0.2200 0.2200 6,669 -0.02(-8.33%)
Jul 24, 2018 0.2220 0.3000 0.1732 0.2400 64,237 -0.02(-7.66%)
Jul 23, 2018 0.2623 0.2750 0.2030 0.2599 11,226 -0.02(-5.87%)
Jul 20, 2018 0.2900 0.2900 0.2761 0.2761 3,195 -0.01(-4.76%)
Jul 19, 2018 0.2950 0.2950 0.2623 0.2899 21,684 +0.03(+10.23%)
Jul 18, 2018 0.2701 0.3050 0.2630 0.2630 36,133 -0.01(-2.63%)
Jul 17, 2018 0.2600 0.2950 0.2600 0.2701 18,703 -0.02(-8.44%)
Jul 16, 2018 0.2950 0.2950 0.2600 0.2950 2,638 +0.00(+0.00%)
Jul 13, 2018 0.2800 0.2950 0.2651 0.2950 35,191 +0.01(+5.09%)
Jul 12, 2018 0.2808 0.2900 0.2807 0.2807 10,606 +0.00(+0.21%)
Jul 11, 2018 0.3080 0.3080 0.2701 0.2801 31,145 -0.02(-6.63%)
Jul 10, 2018 0.3080 0.3080 0.2701 0.3000 2,770 -0.00(-1.06%)
Jul 09, 2018 0.2700 0.3080 0.2700 0.3032 20,120 -0.00(-1.55%)
Jul 06, 2018 0.2600 0.3080 0.2500 0.3080 58,006 +0.02(+8.07%)
Jul 05, 2018 0.3090 0.3100 0.2850 0.2850 30,147 -0.02(-7.77%)
Jul 03, 2018 0.3090 0.3090 0.3090 0 +0.01(+4.75%)
Jul 02, 2018 0.3090 0.3090 0.2900 0.2950 18,971 -0.01(-4.07%)
Jun 29, 2018 0.3075 0.3075 0.2900 0.3075 15,544 +0.01(+4.24%)
Jun 28, 2018 0.3075 0.3075 0.2900 0.2950 10,478 -0.01(-4.19%)
Jun 27, 2018 0.3100 0.3100 0.2900 0.3079 4,789 +0.02(+6.17%)
Jun 26, 2018 0.3100 0.3100 0.2900 0.2900 6,399 +0.00(+0.00%)
Jun 25, 2018 0.2900 0.3100 0.2900 0.2900 2,257 -0.02(-5.84%)
Jun 22, 2018 0.2900 0.3200 0.2900 0.3080 7,039 -0.00(-0.32%)
Jun 21, 2018 0.2860 0.2901 0.2860 0.3090 24,180 -0.01(-1.90%)
Jun 20, 2018 0.2900 0.3200 0.2900 0.3150 7,565 +0.03(+8.62%)
Jun 19, 2018 0.2900 0.3200 0.2850 0.2900 28,321 +0.00(+0.00%)
Jun 18, 2018 0.2900 0.2999 0.2850 0.2900 9,241 +0.00(+0.00%)
Jun 15, 2018 0.2900 0.2821 0.2900 9,817 +0.00(+0.00%)
Jun 14, 2018 0.2800 0.3199 0.2800 0.2900 15,640 -0.01(-4.90%)
Jun 13, 2018 0.3200 0.3200 0.2900 0.3049 21,407 -0.02(-4.70%)
Jun 12, 2018 0.3200 0.3200 0.2800 0.3200 57,491 +0.04(+14.29%)
Jun 11, 2018 0.3209 0.2900 0.2800 0.2800 40,763 -0.01(-3.46%)
Jun 08, 2018 0.2800 0.3208 0.2800 0.2900 44,119 +0.01(+3.59%)
Jun 07, 2018 0.3065 0.3209 0.2800 0.2800 16,954 -0.01(-4.14%)
Jun 06, 2018 0.3065 0.3209 0.2920 0.2921 9,133 +0.00(+0.03%)
Jun 05, 2018 0.2755 0.3209 0.2755 0.2920 49,221 -0.03(-8.69%)
Jun 04, 2018 0.3209 0.3209 0.2690 0.3198 28,199 -0.00(-0.31%)
Jun 01, 2018 0.3239 0.3239 0.2710 0.3208 13,863 -0.00(-0.34%)
May 31, 2018 0.2975 0.3239 0.2821 0.3219 23,796 +0.01(+4.68%)
May 30, 2018 0.3000 0.3200 0.2950 0.3075 22,759 +0.01(+2.47%)
May 29, 2018 0.3239 0.3239 0.3000 0.3001 27,292 -0.01(-4.67%)
May 25, 2018 0.3148 0.3148 0.3148 0 -0.00(-1.56%)
May 24, 2018 0.3309 0.3309 0.3198 0.3198 3,069 -0.01(-2.44%)
May 23, 2018 0.2950 0.3299 0.2950 0.3278 3,568 +0.00(+1.11%)
May 22, 2018 0.3200 0.3339 0.2930 0.3242 11,050 +0.00(+1.31%)
May 21, 2018 0.2977 0.3400 0.2900 0.3200 28,129 -0.01(-1.81%)
May 18, 2018 0.3279 0.3279 0.2900 0.3259 26,264 -0.00(-0.61%)
May 17, 2018 0.3300 0.3300 0.2901 0.3279 20,121 -0.00(-0.61%)
May 16, 2018 0.3340 0.3340 0.2842 0.3299 19,538 +0.02(+7.81%)
May 15, 2018 0.3059 0.3399 0.3059 0.3060 53,061 +0.01(+2.00%)
May 14, 2018 0.2801 0.3400 0.2801 0.3000 15,764 +0.00(+0.00%)
May 11, 2018 0.3300 0.3300 0.2975 0.3000 46,486 -0.01(-3.26%)
May 10, 2018 0.3001 0.3398 0.3001 0.3101 9,989 -0.03(-8.77%)
May 09, 2018 0.3001 0.3457 0.3001 0.3399 29,552 -0.01(-1.68%)
May 08, 2018 0.3251 0.3543 0.3000 0.3457 76,358 +0.04(+11.44%)
May 07, 2018 0.3400 0.3500 0.3101 0.3102 52,449 -0.03(-8.76%)
May 04, 2018 0.3105 0.3499 0.3030 0.3400 52,341 +0.03(+9.47%)
May 03, 2018 0.3400 0.3400 0.3020 0.3106 24,336 +0.00(+0.16%)
May 02, 2018 0.3010 0.3500 0.3010 0.3101 47,177 -0.03(-10.12%)
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.