United American Healthcare Corp (OP: UAHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.0266 | 0 | -0.01(-21.53%) | |||
| Apr 17, 2024 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 1,174 | +0.01(+30.38%) |
| Apr 09, 2024 | 0.0260 | 75 | -0.00(-4.41%) | |||
| Apr 05, 2024 | 0.0272 | 0 | +0.00(+18.26%) | |||
| Apr 02, 2024 | 0.0230 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 3,000 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 9,349 | +0.00(+0.00%) |
| Mar 27, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,241 | -0.00(-0.43%) |
| Mar 26, 2024 | 0.0300 | 0.0300 | 0.0231 | 0.0231 | 34,963 | -0.00(-7.60%) |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150 | -0.00(-16.11%) |
| Mar 20, 2024 | 0.0298 | 0 | +0.00(+19.20%) | |||
| Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | +0.00(+0.00%) |
| Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | +0.00(+0.00%) |
| Mar 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 325 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.0250 | 0 | -0.00(-0.40%) | |||
| Mar 08, 2024 | 0.0298 | 0.0298 | 0.0251 | 0.0251 | 3,200 | -0.01(-23.01%) |
| Mar 07, 2024 | 0.0326 | 0.0330 | 0.0326 | 0.0326 | 120,143 | +0.00(+12.80%) |
| Mar 01, 2024 | 0.0289 | 0 | +0.00(+15.60%) | |||
| Feb 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 175 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 498,218 | -0.00(-8.42%) |
| Feb 26, 2024 | 0.0250 | 0.0285 | 0.0250 | 0.0273 | 1,768 | +0.00(+9.20%) |
| Feb 22, 2024 | 0.0250 | 89 | -0.01(-23.78%) | |||
| Feb 15, 2024 | 0.0328 | 0 | +0.01(+17.99%) | |||
| Feb 09, 2024 | 0.0278 | 0 | +0.01(+26.36%) | |||
| Feb 07, 2024 | 0.0220 | 20 | -0.00(-2.65%) | |||
| Feb 06, 2024 | 0.0278 | 0.0278 | 0.0226 | 0.0226 | 18,570 | -0.01(-18.71%) |
| Feb 02, 2024 | 0.0278 | 0 | +0.01(+23.01%) | |||
| Feb 01, 2024 | 0.0226 | 0.0291 | 0.0226 | 0.0226 | 6,866 | -0.00(-2.59%) |
| Jan 29, 2024 | 0.0232 | 0 | +0.00(+2.65%) | |||
| Jan 26, 2024 | 0.0265 | 0.0366 | 0.0226 | 0.0226 | 31,020 | +0.00(+0.00%) |
| Jan 25, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 100 | -0.00(-13.08%) |
| Jan 24, 2024 | 0.0221 | 0.0260 | 0.0221 | 0.0260 | 3,230 | +0.00(+17.65%) |
| Jan 19, 2024 | 0.0221 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 0.0271 | 0.0271 | 0.0221 | 0.0221 | 300 | +0.00(+0.45%) |
| Jan 16, 2024 | 0.0220 | 0 | +0.00(+3.29%) | |||
| Jan 10, 2024 | 0.0213 | 0 | -0.01(-30.16%) | |||
| Jan 09, 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 2,055 | +0.00(+4.45%) |
| Jan 08, 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 102 | +0.01(+37.74%) |
| Jan 05, 2024 | 0.0345 | 0.0345 | 0.0212 | 0.0212 | 1,700 | +0.00(+0.00%) |
| Jan 03, 2024 | 0.0212 | 0 | +0.00(+4.95%) | |||
| Jan 02, 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 15,001 | +0.00(+0.00%) |
| Dec 29, 2023 | 0.0202 | 0.0340 | 0.0202 | 0.0202 | 14,000 | -0.00(-4.72%) |
| Dec 28, 2023 | 0.0202 | 0.0302 | 0.0202 | 0.0212 | 5,300 | +0.00(+11.58%) |
| Dec 27, 2023 | 0.0290 | 0.0290 | 0.0190 | 0.0190 | 5,330 | -0.01(-34.93%) |
| Dec 26, 2023 | 0.0360 | 0.0400 | 0.0292 | 0.0292 | 43,558 | +0.01(+44.55%) |
| Dec 21, 2023 | 0.0202 | 0 | -0.01(-30.34%) | |||
| Dec 20, 2023 | 0.0180 | 0.0290 | 0.0180 | 0.0290 | 26,600 | +0.00(+16.00%) |
| Dec 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,000 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0250 | 50 | -0.01(-26.25%) | |||
| Dec 11, 2023 | 0.0339 | 0 | +0.00(+14.92%) | |||
| Dec 08, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 400 | -0.00(-11.94%) |
| Dec 07, 2023 | 0.0295 | 0.0335 | 0.0295 | 0.0335 | 500 | +0.01(+34.00%) |
| Dec 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 | -0.00(-3.85%) |
| Dec 05, 2023 | 0.0260 | 0.0308 | 0.0260 | 0.0260 | 1,250 | -0.01(-23.30%) |
| Dec 04, 2023 | 0.0216 | 0.0339 | 0.0216 | 0.0339 | 1,325 | +0.01(+30.38%) |
| Dec 01, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,165 | +0.00(+20.37%) |
| Nov 30, 2023 | 0.0259 | 0.0259 | 0.0216 | 0.0216 | 2,613 | -0.00(-16.92%) |
| Nov 24, 2023 | 0.0260 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 300 | +0.00(+0.00%) |
| Nov 20, 2023 | 0.0260 | 0 | -0.00(-9.72%) | |||
| Nov 15, 2023 | 0.0288 | 30 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 0.0216 | 0.0288 | 0.0216 | 0.0288 | 4,492 | +0.00(+15.20%) |
| Nov 13, 2023 | 0.0320 | 0.0321 | 0.0250 | 0.0250 | 98,554 | -0.01(-29.78%) |
| Nov 07, 2023 | 0.0356 | 0 | +0.00(+13.74%) | |||
| Nov 01, 2023 | 0.0313 | 0 | +0.00(+3.99%) | |||
| Oct 30, 2023 | 0.0301 | 10 | -0.00(-3.83%) | |||
| Oct 27, 2023 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 630 | +0.00(+0.64%) |
| Oct 20, 2023 | 0.0311 | 0 | -0.01(-17.07%) | |||
| Oct 16, 2023 | 0.0375 | 0 | +0.00(+3.31%) | |||
| Oct 13, 2023 | 0.0300 | 0.0363 | 0.0300 | 0.0363 | 1,500 | +0.01(+25.17%) |
| Oct 10, 2023 | 0.0290 | 0 | -0.00(-13.43%) | |||
| Oct 06, 2023 | 0.0335 | 57 | +0.00(+4.69%) | |||
| Oct 05, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,000 | +0.00(+0.00%) |
| Oct 04, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 500 | +0.00(+0.95%) |
| Oct 03, 2023 | 0.0300 | 0.0317 | 0.0300 | 0.0317 | 500 | +0.00(+5.67%) |
| Oct 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 | +0.00(+0.00%) |
| Sep 28, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 650 | +0.00(+0.00%) |
| Sep 25, 2023 | 0.0300 | 0 | -0.00(-10.45%) | |||
| Sep 21, 2023 | 0.0335 | 0 | +0.00(+8.06%) | |||
| Sep 20, 2023 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 5,142 | -0.00(-7.74%) |
| Sep 18, 2023 | 0.0336 | 0 | +0.00(+8.39%) | |||
| Sep 14, 2023 | 0.0310 | 50 | +0.00(+3.33%) | |||
| Sep 13, 2023 | 0.0313 | 0.0313 | 0.0300 | 0.0300 | 16,155 | -0.01(-19.14%) |
| Sep 11, 2023 | 0.0371 | 54 | +0.01(+19.68%) | |||
| Sep 07, 2023 | 0.0310 | 0 | +0.00(+3.33%) | |||
| Sep 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | -0.00(-3.23%) |
| Aug 31, 2023 | 0.0310 | 0 | -0.01(-17.77%) | |||
| Aug 29, 2023 | 0.0377 | 0 | -0.00(-0.26%) | |||
| Aug 28, 2023 | 0.0310 | 0.0378 | 0.0310 | 0.0378 | 11,700 | +0.01(+26.00%) |
| Aug 25, 2023 | 0.0340 | 0.0378 | 0.0300 | 0.0300 | 20,398 | -0.00(-3.23%) |
| Aug 24, 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 1,000 | +0.00(+2.99%) |
| Aug 21, 2023 | 0.0301 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0301 | 10,738 | -0.00(-11.47%) |
| Aug 17, 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 1,068 | +0.00(+13.33%) |
| Aug 16, 2023 | 0.0301 | 0.0301 | 0.0300 | 0.0300 | 40,500 | -0.01(-21.05%) |
| Aug 14, 2023 | 0.0380 | 0 | +0.01(+25.00%) | |||
| Aug 10, 2023 | 0.0304 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 0.0304 | 0 | +0.00(+1.00%) | |||
| Aug 03, 2023 | 0.0301 | 0 | -0.01(-20.79%) | |||
| Jul 28, 2023 | 0.0380 | 0 | +0.00(+12.43%) | |||
| Jul 27, 2023 | 0.0291 | 0.0338 | 0.0291 | 0.0338 | 2,979 | +0.00(+15.36%) |
| Jul 25, 2023 | 0.0293 | 0 | +0.00(+0.00%) | |||
| Jul 24, 2023 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 100 | +0.00(+2.09%) |
| Jul 20, 2023 | 0.0287 | 0 | +0.00(+0.35%) | |||
| Jul 19, 2023 | 0.0343 | 0.0343 | 0.0286 | 0.0286 | 2,909 | -0.00(-7.74%) |
| Jul 14, 2023 | 0.0310 | 0 | +0.00(+9.93%) | |||
| Jul 13, 2023 | 0.0353 | 0.0353 | 0.0282 | 0.0282 | 300 | -0.00(-14.55%) |
| Jul 12, 2023 | 0.0399 | 0.0399 | 0.0271 | 0.0330 | 36,400 | +0.01(+26.44%) |
| Jul 10, 2023 | 0.0261 | 0 | -0.01(-34.59%) | |||
| Jul 06, 2023 | 0.0399 | 0 | +0.01(+20.91%) | |||
| Jul 05, 2023 | 0.0300 | 0.0330 | 0.0261 | 0.0330 | 21,000 | +0.00(+9.63%) |
| Jun 29, 2023 | 0.0301 | 0 | -0.01(-20.79%) | |||
| Jun 27, 2023 | 0.0380 | 0 | +0.00(+0.00%) | |||
| Jun 26, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,099 | -0.00(-11.63%) |
| Jun 23, 2023 | 0.0345 | 0.0478 | 0.0345 | 0.0430 | 134,820 | +0.02(+65.38%) |
| Jun 21, 2023 | 0.0260 | 0 | -0.00(-7.80%) | |||
| Jun 20, 2023 | 0.0200 | 0.0282 | 0.0200 | 0.0282 | 2,820 | +0.00(+12.80%) |
| Jun 15, 2023 | 0.0250 | 0 | +0.01(+38.89%) | |||
| May 05, 2023 | 0.0180 | 0 | -0.01(-28.29%) | |||
| May 03, 2023 | 0.0251 | 0 | +0.00(+15.67%) | |||
| May 02, 2023 | 0.0250 | 0.0250 | 0.0217 | 0.0217 | 30,523 | +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.
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.