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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.3000 0.3200 0.3000 0.3005 22,441 -0.01(-3.06%)
Oct 30, 2017 0.3100 0.3100 0.3000 0.3100 26,325 -0.01(-1.65%)
Oct 27, 2017 0.2900 0.3300 0.2900 0.3152 19,995 +0.02(+5.07%)
Oct 26, 2017 0.2900 0.3200 0.2900 0.3000 53,320 +0.00(+0.00%)
Oct 25, 2017 0.3200 0.3299 0.3000 0.3000 132,254 -0.03(-9.09%)
Oct 24, 2017 0.3245 0.3300 0.3100 0.3300 83,541 -0.01(-2.94%)
Oct 23, 2017 0.3302 0.3500 0.3200 0.3400 54,346 +0.01(+3.00%)
Oct 20, 2017 0.3600 0.3600 0.3200 0.3301 20,490 +0.00(+0.03%)
Oct 19, 2017 0.3513 0.3600 0.3202 0.3300 22,363 -0.03(-8.33%)
Oct 18, 2017 0.3000 0.3700 0.3000 0.3600 33,220 -0.01(-2.68%)
Oct 17, 2017 0.3800 0.3800 0.3500 0.3699 155,773 -0.00(-0.03%)
Oct 16, 2017 0.4300 0.4300 0.3550 0.3700 231,405 -0.06(-13.93%)
Oct 13, 2017 0.4000 0.4700 0.3800 0.4299 244,508 +0.04(+9.95%)
Oct 12, 2017 0.3252 0.4460 0.3252 0.3910 363,699 +0.05(+16.37%)
Oct 11, 2017 0.3200 0.3400 0.3000 0.3360 89,479 +0.02(+5.00%)
Oct 10, 2017 0.3400 0.3400 0.3120 0.3200 37,458 -0.02(-7.22%)
Oct 09, 2017 0.3210 0.3523 0.3100 0.3449 32,166 +0.02(+7.45%)
Oct 06, 2017 0.3499 0.3549 0.3200 0.3210 40,472 -0.03(-8.26%)
Oct 05, 2017 0.3420 0.3505 0.3100 0.3499 240,854 -0.01(-1.44%)
Oct 04, 2017 0.3500 0.3600 0.3420 0.3550 109,006 +0.01(+1.43%)
Oct 03, 2017 0.3400 0.3599 0.3400 0.3500 41,070 +0.01(+2.94%)
Oct 02, 2017 0.3590 0.3800 0.3400 0.3400 112,349 -0.03(-7.58%)
Sep 29, 2017 0.3600 0.3700 0.3400 0.3679 60,168 +0.01(+2.19%)
Sep 28, 2017 0.3820 0.3850 0.3400 0.3600 97,704 -0.02(-5.76%)
Sep 27, 2017 0.3580 0.3820 0.3369 0.3820 112,614 +0.05(+14.03%)
Sep 26, 2017 0.3390 0.3599 0.3210 0.3350 47,819 -0.01(-1.47%)
Sep 25, 2017 0.3600 0.3800 0.3360 0.3400 88,842 -0.02(-5.56%)
Sep 22, 2017 0.3400 0.3600 0.3100 0.3600 84,371 +0.02(+5.88%)
Sep 21, 2017 0.3400 0.3600 0.3100 0.3400 36,898 +0.00(+0.00%)
Sep 20, 2017 0.3110 0.3700 0.3110 0.3400 166,743 +0.03(+9.11%)
Sep 19, 2017 0.3400 0.3600 0.3100 0.3116 179,615 -0.06(-15.78%)
Sep 18, 2017 0.3400 0.3880 0.3100 0.3700 432,169 +0.05(+17.46%)
Sep 15, 2017 0.2900 0.3300 0.2601 0.3150 416,515 +0.03(+10.92%)
Sep 14, 2017 0.2890 0.3100 0.2600 0.2840 218,097 -0.01(-1.73%)
Sep 13, 2017 0.3100 0.3100 0.2650 0.2890 430,315 +0.00(+0.70%)
Sep 12, 2017 0.2900 0.3300 0.2500 0.2870 246,527 -0.01(-4.33%)
Sep 11, 2017 0.3575 0.3750 0.2800 0.3000 392,517 -0.08(-21.05%)
Sep 08, 2017 0.5100 0.5200 0.3000 0.3800 748,581 -0.12(-24.00%)
Sep 07, 2017 0.5200 0.5400 0.5000 0.5000 200,510 -0.03(-5.12%)
Sep 06, 2017 0.5050 0.5799 0.5000 0.5270 331,182 +0.03(+5.40%)
Sep 05, 2017 0.5300 0.5400 0.4350 0.5000 491,282 -0.08(-13.79%)
Sep 01, 2017 0.5343 0.6099 0.4252 0.5800 1,217,045 +0.02(+3.57%)
Aug 31, 2017 0.7850 0.8150 0.4700 0.5600 3,052,648 -0.27(-32.93%)
Aug 30, 2017 0.8625 0.9250 0.7350 0.8350 862,345 -0.03(-2.91%)
Aug 29, 2017 0.9000 0.9800 0.6400 0.8600 3,147,257 -0.01(-0.58%)
Aug 28, 2017 0.6700 1.090 0.6700 0.8650 3,480,118 +0.27(+45.38%)
Aug 25, 2017 0.4248 0.6900 0.4030 0.5950 1,829,236 +0.19(+48.75%)
Aug 24, 2017 0.2662 0.4944 0.2662 0.4000 2,307,462 +0.15(+60.00%)
Aug 23, 2017 0.1510 0.2511 0.1410 0.2500 635,501 +0.10(+61.29%)
Aug 22, 2017 0.1400 0.1550 0.1400 0.1550 60,879 +0.01(+6.90%)
Aug 21, 2017 0.1485 0.1515 0.1300 0.1450 78,287 +0.02(+14.17%)
Aug 18, 2017 0.1080 0.1900 0.1080 0.1270 114,073 +0.02(+22.12%)
Aug 17, 2017 0.1200 0.1200 0.0875 0.1040 32,704 -0.01(-5.45%)
Aug 16, 2017 0.1100 0.1100 0.0830 0.1100 77,507 +0.00(+0.92%)
Aug 15, 2017 0.0820 0.1090 0.0820 0.1090 112,280 +0.01(+9.00%)
Aug 14, 2017 0.1000 0.1000 0.0830 0.1000 18,017 -0.00(-3.66%)
Aug 11, 2017 0.1049 0.1049 0.0900 0.1038 22,245 +0.00(+3.80%)
Aug 10, 2017 0.1200 0.1200 0.1000 0.1000 138,227 -0.02(-16.67%)
Aug 09, 2017 0.1200 0.1200 0.1111 0.1200 34,903 +0.00(+4.35%)
Aug 08, 2017 0.1200 0.1200 0.1111 0.1150 16,400 +0.00(+0.00%)
Aug 07, 2017 0.1200 0.1200 0.1111 0.1150 31,996 -0.00(-3.77%)
Aug 04, 2017 0.1262 0.1300 0.1120 0.1195 19,014 -0.01(-4.40%)
Aug 03, 2017 0.1120 0.1250 0.1120 0.1250 57,041 +0.01(+9.65%)
Aug 02, 2017 0.1130 0.1200 0.1120 0.1140 102,115 -0.00(-3.84%)
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.