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 (%)
Apr 29, 2016 0.0310 0.0320 0.0250 0.0260 520,055 -0.01(-16.13%)
Apr 28, 2016 0.0259 0.0310 0.0259 0.0310 128,410 +0.01(+24.00%)
Apr 27, 2016 0.0220 0.0290 0.0220 0.0250 33,896 +0.00(+11.11%)
Apr 26, 2016 0.0280 0.0310 0.0225 0.0225 958,540 -0.01(-25.00%)
Apr 25, 2016 0.0340 0.0360 0.0250 0.0300 1,822,920 +0.00(+0.00%)
Apr 22, 2016 0.0310 0.0400 0.0300 0.0300 115,259 -0.00(-3.23%)
Apr 21, 2016 0.0300 0.0331 0.0300 0.0310 71,066 -0.01(-22.50%)
Apr 20, 2016 0.0330 0.0400 0.0300 0.0400 44,230 +0.00(+14.29%)
Apr 19, 2016 0.0440 0.0440 0.0300 0.0350 93,191 -0.01(-20.45%)
Apr 18, 2016 0.0450 0.0450 0.0310 0.0440 106,434 +0.00(+2.56%)
Apr 15, 2016 0.0700 0.0750 0.0270 0.0429 3,390,254 -0.03(-38.80%)
Apr 14, 2016 0.1350 0.1550 0.0693 0.0701 6,201,598 -0.05(-43.92%)
Apr 13, 2016 0.1301 0.1301 0.1198 0.1250 198,002 -0.01(-3.85%)
Apr 12, 2016 0.0900 0.1500 0.0850 0.1300 339,926 +0.05(+62.50%)
Apr 11, 2016 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-11.11%)
Apr 08, 2016 0.0700 0.1000 0.0700 0.0900 27,517 +0.01(+20.00%)
Apr 07, 2016 0.0790 0.0790 0.0750 0.0750 35,000 -0.01(-6.25%)
Mar 31, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 28, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.02(+28.57%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 23, 2016 0.0650 0.0650 0.0550 0.0550 11,835 -0.01(-15.38%)
Mar 22, 2016 0.0654 0.0654 0.0650 0.0650 48,000 +0.00(+0.00%)
Mar 21, 2016 0.0684 0.0684 0.0650 0.0650 8,000 +0.00(+0.00%)
Mar 18, 2016 0.0600 0.0650 0.0600 0.0650 4,720 +0.01(+8.33%)
Mar 17, 2016 0.0601 0.0601 0.0600 0.0600 1,700 -0.00(-0.17%)
Mar 15, 2016 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Mar 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 10, 2016 0.0700 0.0700 0.0650 0.0650 167,535 -0.01(-7.14%)
Mar 09, 2016 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Mar 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+5.26%)
Mar 04, 2016 0.0800 0.0850 0.0600 0.0665 258,230 -0.02(-26.11%)
Mar 03, 2016 0.1730 0.1731 0.0650 0.0900 763,574 -0.10(-51.35%)
Mar 02, 2016 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Mar 01, 2016 0.1851 0.1851 0.1850 0.1850 10,000 +0.00(+2.15%)
Feb 29, 2016 0.1810 0.1811 0.1810 0.1811 6,100 -0.02(-9.45%)
Feb 26, 2016 0.2200 0.2200 0.2000 0.2000 31,820 +0.02(+10.44%)
Feb 25, 2016 0.1740 0.2200 0.1740 0.1811 101,079 +0.01(+4.68%)
Feb 24, 2016 0.2040 0.2100 0.1730 0.1730 21,790 -0.03(-13.46%)
Feb 23, 2016 0.1863 0.1999 0.1863 0.1999 10,000 -0.00(-2.20%)
Feb 22, 2016 0.2100 0.2100 0.1740 0.2044 25,400 -0.00(-2.20%)
Feb 19, 2016 0.2000 0.2090 0.2000 0.2090 32,500 +0.01(+4.50%)
Feb 18, 2016 0.1950 0.2100 0.1950 0.2000 127,750 +0.01(+6.84%)
Feb 17, 2016 0.2000 0.2095 0.1872 0.1872 31,500 -0.01(-6.40%)
Feb 16, 2016 0.2100 0.2100 0.1950 0.2000 36,500 +0.01(+4.71%)
Feb 12, 2016 0.1910 0.1910 0.1910 0 +0.01(+6.11%)
Feb 11, 2016 0.1801 0.2200 0.1800 0.1800 61,950 -0.02(-10.00%)
Feb 10, 2016 0.2440 0.2440 0.1831 0.2000 179,610 +0.02(+11.05%)
Feb 09, 2016 0.2000 0.2000 0.1800 0.1801 65,519 -0.02(-9.95%)
Feb 08, 2016 0.2300 0.2300 0.2000 0.2000 71,392 -0.04(-16.67%)
Feb 05, 2016 0.2300 0.2500 0.2300 0.2400 14,800 +0.01(+4.80%)
Feb 04, 2016 0.2300 0.2300 0.2290 0.2290 20,500 +0.00(+1.78%)
Feb 03, 2016 0.2377 0.2377 0.2250 0.2250 9,500 -0.01(-6.25%)
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.