Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Highland Inc (OP: UHLN )

N/A UNCHANGED
Last Price Updated: 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 01, 2018 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Sep 28, 2018 0.0010 0.0014 0.0010 0.0012 53,798,400 +0.00(+9.09%)
Sep 27, 2018 0.0008 0.0012 0.0008 0.0011 112,211,464 +0.00(+37.50%)
Sep 26, 2018 0.0008 0.0008 0.0007 0.0008 23,884,128 +0.00(+0.00%)
Sep 25, 2018 0.0009 0.0009 0.0008 0.0008 12,904,695 -0.00(-11.11%)
Sep 24, 2018 0.0007 0.0010 0.0006 0.0009 99,177,376 +0.00(+28.57%)
Sep 21, 2018 0.0005 0.0008 0.0005 0.0007 20,120,800 +0.00(+16.67%)
Sep 20, 2018 0.0009 0.0010 0.0004 0.0006 105,312,384 -0.00(-33.33%)
Sep 19, 2018 0.0010 0.0010 0.0009 0.0009 3,534,224 -0.00(-10.00%)
Sep 18, 2018 0.0010 0.0010 0.0009 0.0010 10,029,645 +0.00(+11.11%)
Sep 17, 2018 0.0010 0.0010 0.0009 0.0009 7,874,799 +0.00(+0.00%)
Sep 14, 2018 0.0010 0.0011 0.0009 0.0009 33,048,300 +0.00(+0.00%)
Sep 13, 2018 0.0010 0.0010 0.0009 0.0009 33,047,678 +0.00(+0.00%)
Sep 12, 2018 0.0010 0.0010 0.0009 0.0009 11,196,579 -0.00(-10.00%)
Sep 11, 2018 0.0011 0.0011 0.0010 0.0010 9,772,710 -0.00(-9.09%)
Sep 10, 2018 0.0011 0.0011 0.0010 0.0011 9,155,490 +0.00(+0.00%)
Sep 07, 2018 0.0012 0.0012 0.0010 0.0011 5,774,500 -0.00(-8.33%)
Sep 06, 2018 0.0011 0.0012 0.0011 0.0012 328,666 +0.00(+0.00%)
Sep 05, 2018 0.0010 0.0012 0.0009 0.0012 12,178,639 +0.00(+20.00%)
Sep 04, 2018 0.0009 0.0012 0.0009 0.0010 25,637,024 +0.00(+11.11%)
Aug 31, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 30, 2018 0.0010 0.0010 0.0009 0.0009 19,611,702 -0.00(-10.00%)
Aug 29, 2018 0.0011 0.0011 0.0009 0.0010 22,103,102 -0.00(-9.09%)
Aug 28, 2018 0.0010 0.0011 0.0010 0.0011 8,903,659 +0.00(+0.00%)
Aug 27, 2018 0.0012 0.0012 0.0010 0.0011 12,095,158 -0.00(-8.33%)
Aug 24, 2018 0.0012 0.0012 0.0011 0.0012 17,724,400 +0.00(+9.09%)
Aug 23, 2018 0.0012 0.0012 0.0011 0.0011 2,697,827 -0.00(-8.33%)
Aug 22, 2018 0.0012 0.0013 0.0011 0.0012 15,995,764 +0.00(+0.00%)
Aug 21, 2018 0.0012 0.0013 0.0011 0.0012 21,432,540 +0.00(+0.00%)
Aug 20, 2018 0.0011 0.0012 0.0011 0.0012 4,524,227 +0.00(+0.00%)
Aug 17, 2018 0.0011 0.0012 0.0011 0.0012 11,250,100 +0.00(+9.09%)
Aug 16, 2018 0.0011 0.0013 0.0010 0.0011 19,355,976 +0.00(+0.00%)
Aug 15, 2018 0.0013 0.0013 0.0011 0.0011 6,641,742 +0.00(+0.00%)
Aug 14, 2018 0.0012 0.0013 0.0010 0.0011 26,826,256 -0.00(-8.33%)
Aug 13, 2018 0.0011 0.0014 0.0010 0.0012 99,684,648 +0.00(+20.00%)
Aug 10, 2018 0.0011 0.0011 0.0010 0.0010 12,276,100 +0.00(+0.00%)
Aug 09, 2018 0.0012 0.0013 0.0010 0.0010 33,466,520 -0.00(-9.09%)
Aug 08, 2018 0.0011 0.0012 0.0010 0.0011 6,036,462 +0.00(+0.00%)
Aug 07, 2018 0.0012 0.0012 0.0010 0.0011 13,036,062 +0.00(+0.00%)
Aug 06, 2018 0.0012 0.0014 0.0010 0.0011 34,911,208 +0.00(+0.00%)
Aug 03, 2018 0.0010 0.0012 0.0010 0.0011 11,632,300 +0.00(+10.00%)
Aug 02, 2018 0.0013 0.0013 0.0010 0.0010 27,043,968 -0.00(-9.09%)
Aug 01, 2018 0.0013 0.0015 0.0010 0.0011 100,082,264 +0.00(+0.00%)
Jul 31, 2018 0.0012 0.0013 0.0011 0.0011 16,123,973 -0.00(-15.38%)
Jul 30, 2018 0.0014 0.0014 0.0012 0.0013 11,144,345 +0.00(+18.18%)
Jul 27, 2018 0.0013 0.0013 0.0011 0.0011 16,845,300 -0.00(-15.38%)
Jul 26, 2018 0.0015 0.0015 0.0012 0.0013 29,996,768 -0.00(-7.14%)
Jul 25, 2018 0.0013 0.0015 0.0013 0.0014 12,422,804 -0.00(-6.67%)
Jul 24, 2018 0.0016 0.0017 0.0014 0.0015 19,418,900 -0.00(-3.23%)
Jul 23, 2018 0.0017 0.0019 0.0015 0.0015 19,756,742 -0.00(-3.13%)
Jul 20, 2018 0.0018 0.0018 0.0015 0.0016 9,393,909 -0.00(-11.11%)
Jul 19, 2018 0.0016 0.0021 0.0015 0.0018 48,909,176 +0.00(+20.00%)
Jul 18, 2018 0.0017 0.0017 0.0014 0.0015 16,306,648 -0.00(-11.76%)
Jul 17, 2018 0.0017 0.0017 0.0015 0.0017 20,219,428 +0.00(+0.00%)
Jul 16, 2018 0.0019 0.0020 0.0015 0.0017 16,428,117 -0.00(-15.00%)
Jul 13, 2018 0.0021 0.0021 0.0017 0.0020 15,955,188 +0.00(+0.00%)
Jul 12, 2018 0.0021 0.0021 0.0017 0.0020 12,080,710 +0.00(+0.00%)
Jul 11, 2018 0.0026 0.0026 0.0017 0.0020 124,970,744 +0.00(+25.00%)
Jul 10, 2018 0.0018 0.0018 0.0016 0.0016 16,891,454 -0.00(-11.11%)
Jul 09, 2018 0.0016 0.0027 0.0015 0.0018 57,444,028 +0.00(+5.88%)
Jul 06, 2018 0.0016 0.0018 0.0015 0.0017 12,110,123 +0.00(+6.25%)
Jul 05, 2018 0.0016 0.0018 0.0016 0.0016 19,593,832 -0.00(-5.88%)
Jul 03, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Jul 02, 2018 0.0016 0.0017 0.0015 0.0016 15,868,546 +0.00(+6.67%)
Jun 29, 2018 0.0019 0.0019 0.0015 0.0015 23,779,766 -0.00(-16.67%)
Jun 28, 2018 0.0017 0.0019 0.0015 0.0018 12,244,812 +0.00(+20.00%)
Jun 27, 2018 0.0018 0.0018 0.0015 0.0015 23,007,392 -0.00(-16.67%)
Jun 26, 2018 0.0022 0.0024 0.0016 0.0018 30,071,344 +0.00(+0.00%)
Jun 25, 2018 0.0018 0.0020 0.0017 0.0018 9,996,594 +0.00(+0.00%)
Jun 22, 2018 0.0019 0.0020 0.0016 0.0018 5,745,997 +0.00(+20.00%)
Jun 21, 2018 0.0019 0.0020 0.0015 0.0015 7,673,423 -0.00(-21.05%)
Jun 20, 2018 0.0015 0.0020 0.0014 0.0019 29,458,084 +0.00(+26.67%)
Jun 19, 2018 0.0020 0.0020 0.0014 0.0015 65,719,108 -0.00(-25.00%)
Jun 18, 2018 0.0024 0.0024 0.0019 0.0020 27,310,628 -0.00(-16.67%)
Jun 15, 2018 0.0024 0.0020 0.0024 7,284,591 +0.00(+0.00%)
Jun 14, 2018 0.0025 0.0025 0.0022 0.0024 7,706,371 -0.00(-4.00%)
Jun 13, 2018 0.0026 0.0026 0.0022 0.0025 9,681,462 +0.00(+0.00%)
Jun 12, 2018 0.0024 0.0034 0.0023 0.0025 27,734,632 +0.00(+13.64%)
Jun 11, 2018 0.0025 0.0025 0.0020 0.0022 14,804,661 -0.00(-12.00%)
Jun 08, 2018 0.0025 0.0027 0.0022 0.0025 9,221,021 -0.00(-7.41%)
Jun 07, 2018 0.0022 0.0028 0.0022 0.0027 14,085,874 -0.00(-3.57%)
Jun 06, 2018 0.0027 0.0031 0.0022 0.0028 11,569,750 +0.00(+3.70%)
Jun 05, 2018 0.0033 0.0033 0.0025 0.0027 38,693,000 -0.00(-17.43%)
Jun 04, 2018 0.0038 0.0041 0.0030 0.0033 24,841,396 -0.00(-13.95%)
Jun 01, 2018 0.0038 0.0041 0.0034 0.0038 17,658,684 -0.00(-7.32%)
May 31, 2018 0.0032 0.0042 0.0030 0.0041 30,248,606 +0.00(+28.13%)
May 30, 2018 0.0031 0.0035 0.0029 0.0032 11,783,035 -0.00(-3.03%)
May 29, 2018 0.0042 0.0045 0.0031 0.0033 28,087,844 -0.00(-21.05%)
May 25, 2018 0.0042 0.0042 0.0042 0 +0.00(+74.17%)
May 24, 2018 0.0027 0.0027 0.0021 0.0024 14,698,441 -0.00(-7.69%)
May 23, 2018 0.0029 0.0029 0.0023 0.0026 22,340,160 -0.00(-7.14%)
May 22, 2018 0.0036 0.0036 0.0026 0.0028 12,891,248 +0.00(+7.69%)
May 21, 2018 0.0030 0.0030 0.0023 0.0026 43,812,312 -0.00(-13.33%)
May 18, 2018 0.0036 0.0036 0.0027 0.0030 27,433,276 -0.00(-11.76%)
May 17, 2018 0.0044 0.0044 0.0032 0.0034 38,905,828 -0.00(-19.05%)
May 16, 2018 0.0040 0.0042 0.0030 0.0042 103,640,216 +0.00(+0.00%)
May 15, 2018 0.0043 0.0047 0.0035 0.0042 78,044,984 -0.00(-2.33%)
May 14, 2018 0.0060 0.0060 0.0040 0.0043 58,613,032 -0.00(-28.33%)
May 11, 2018 0.0066 0.0070 0.0050 0.0060 36,004,188 -0.00(-9.09%)
May 10, 2018 0.0074 0.0082 0.0059 0.0066 46,226,652 -0.00(-5.71%)
May 09, 2018 0.0088 0.0095 0.0063 0.0070 71,058,824 -0.00(-19.54%)
May 08, 2018 0.0082 0.0107 0.0080 0.0087 61,224,048 +0.00(+6.10%)
May 07, 2018 0.0073 0.0085 0.0060 0.0082 77,571,184 +0.00(+17.48%)
May 04, 2018 0.0078 0.0085 0.0058 0.0070 47,790,676 -0.00(-1.27%)
May 03, 2018 0.0049 0.0074 0.0045 0.0071 86,781,592 +0.00(+44.29%)
May 02, 2018 0.0043 0.0051 0.0035 0.0049 48,644,536 +0.00(+8.89%)
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.