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

United American Healthcare Corp (OP: UAHC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 20, 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, 2018 0.3410 0.3555 0.3000 0.3500 80,757 +0.01(+3.09%)
Apr 27, 2018 0.2690 0.3400 0.2501 0.3395 82,800 +0.07(+26.21%)
Apr 26, 2018 0.2500 0.2700 0.2500 0.2690 13,572 +0.02(+7.60%)
Apr 25, 2018 0.2500 0.3000 0.2350 0.2500 86,482 +0.01(+4.17%)
Apr 24, 2018 0.2330 0.2400 0.2330 0.2400 39,774 +0.01(+3.00%)
Apr 23, 2018 0.2330 0.2400 0.2330 0.2330 8,933 -0.01(-2.92%)
Apr 20, 2018 0.2400 0.2480 0.2330 0.2400 52,598 +0.00(+0.00%)
Apr 19, 2018 0.2380 0.2470 0.2380 0.2400 13,577 +0.00(+0.84%)
Apr 18, 2018 0.2400 0.2400 0.2260 0.2380 4,272 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2480 0.2300 0.2380 15,796 +0.01(+3.48%)
Apr 16, 2018 0.2480 0.2480 0.2300 0.2300 65,784 -0.01(-3.36%)
Apr 13, 2018 0.2308 0.2380 0.2260 0.2380 11,743 -0.00(-0.83%)
Apr 12, 2018 0.2500 0.2500 0.2260 0.2400 21,244 -0.01(-2.44%)
Apr 11, 2018 0.2200 0.2770 0.2200 0.2460 49,610 -0.03(-11.76%)
Apr 10, 2018 0.2590 0.2980 0.2589 0.2788 5,770 -0.02(-6.44%)
Apr 09, 2018 0.2200 0.2980 0.2200 0.2980 9,914 +0.01(+1.71%)
Apr 06, 2018 0.3480 0.3480 0.2220 0.2930 111,018 -0.01(-2.37%)
Apr 05, 2018 0.3400 0.3400 0.2800 0.3001 54,170 -0.03(-9.06%)
Apr 04, 2018 0.3300 0.3400 0.2810 0.3300 49,518 +0.01(+3.13%)
Apr 03, 2018 0.3120 0.3400 0.3120 0.3200 55,697 +0.01(+2.40%)
Apr 02, 2018 0.2800 0.3125 0.2800 0.3125 19,749 +0.02(+6.51%)
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%)
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.