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

United American Healthcare Corp (OP: UAHC )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 0.1350 0.1350 0.1159 0.1200 45,532 +0.00(+0.54%)
Jun 29, 2017 0.1200 0.1300 0.1100 0.1193 68,756 -0.00(-2.61%)
Jun 28, 2017 0.1200 0.1350 0.1147 0.1226 81,517 +0.00(+2.13%)
Jun 27, 2017 0.1129 0.1215 0.1129 0.1200 58,335 +0.01(+7.62%)
Jun 26, 2017 0.1200 0.1200 0.1112 0.1115 67,920 -0.00(-3.84%)
Jun 23, 2017 0.1157 0.1200 0.1113 0.1159 40,285 -0.00(-3.37%)
Jun 22, 2017 0.1200 0.1250 0.1182 0.1200 91,395 +0.00(+0.00%)
Jun 21, 2017 0.1200 0.1200 0.1104 0.1200 59,896 +0.00(+0.00%)
Jun 20, 2017 0.1250 0.1250 0.1178 0.1200 38,367 +0.00(+1.87%)
Jun 19, 2017 0.1250 0.1250 0.1112 0.1178 9,839 -0.00(-3.05%)
Jun 16, 2017 0.1235 0.1300 0.1129 0.1215 29,532 -0.00(-2.80%)
Jun 15, 2017 0.1165 0.1250 0.1121 0.1250 58,123 +0.01(+9.17%)
Jun 14, 2017 0.1300 0.1350 0.1100 0.1145 179,111 -0.01(-10.55%)
Jun 13, 2017 0.1249 0.1280 0.1200 0.1280 73,718 +0.01(+6.67%)
Jun 12, 2017 0.1225 0.1225 0.1061 0.1200 10,235 +0.00(+3.63%)
Jun 09, 2017 0.1250 0.1250 0.1110 0.1158 61,589 -0.00(-3.50%)
Jun 08, 2017 0.1130 0.1250 0.1100 0.1200 116,390 +0.01(+6.29%)
Jun 07, 2017 0.1075 0.1300 0.1075 0.1129 24,187 -0.01(-5.84%)
Jun 06, 2017 0.1075 0.1300 0.1075 0.1199 24,174 +0.01(+6.39%)
Jun 05, 2017 0.1200 0.1300 0.1112 0.1127 38,823 +0.00(+1.53%)
Jun 02, 2017 0.1119 0.1198 0.1110 0.1110 68,804 -0.00(-0.76%)
Jun 01, 2017 0.1196 0.1199 0.1119 0.1119 38,728 -0.00(-3.16%)
May 31, 2017 0.1264 0.1300 0.1130 0.1155 96,588 -0.01(-9.77%)
May 30, 2017 0.1225 0.1300 0.1150 0.1280 23,938 +0.01(+11.30%)
May 26, 2017 0.1299 0.1299 0.1150 0.1150 6,517 +0.00(+0.00%)
May 25, 2017 0.1279 0.1279 0.1110 0.1150 54,063 -0.01(-10.38%)
May 24, 2017 0.1275 0.1350 0.1258 0.1283 48,891 +0.00(+2.04%)
May 23, 2017 0.1178 0.1258 0.1100 0.1258 54,905 +0.00(+2.66%)
May 22, 2017 0.1225 0.1225 0.1166 0.1225 5,911 +0.00(+0.00%)
May 19, 2017 0.1500 0.1500 0.1106 0.1225 122,387 +0.00(+0.00%)
May 18, 2017 0.1300 0.1300 0.1200 0.1225 73,730 -0.01(-5.77%)
May 17, 2017 0.1201 0.1690 0.1200 0.1300 220,622 +0.00(+3.96%)
May 16, 2017 0.1300 0.1300 0.1201 0.1250 14,180 +0.00(+0.04%)
May 15, 2017 0.1435 0.1700 0.1170 0.1250 64,103 +0.00(+2.25%)
May 12, 2017 0.1279 0.1280 0.1176 0.1222 29,310 -0.01(-5.82%)
May 11, 2017 0.1201 0.1300 0.1100 0.1298 38,987 +0.01(+8.17%)
May 10, 2017 0.1200 0.1300 0.1103 0.1200 145,003 -0.01(-4.00%)
May 09, 2017 0.1300 0.1300 0.1226 0.1250 171,230 +0.01(+6.34%)
May 08, 2017 0.1300 0.1300 0.1100 0.1176 130,880 -0.01(-5.51%)
May 05, 2017 0.1400 0.1400 0.1200 0.1244 83,956 -0.01(-9.53%)
May 04, 2017 0.1300 0.1400 0.1110 0.1375 86,703 +0.01(+5.77%)
May 03, 2017 0.1100 0.1300 0.0900 0.1300 209,611 +0.02(+16.59%)
May 02, 2017 0.1260 0.1280 0.1112 0.1115 78,364 -0.01(-11.51%)
May 01, 2017 0.1300 0.1300 0.1204 0.1260 65,555 +0.00(+2.02%)
Apr 28, 2017 0.1176 0.1290 0.1100 0.1235 5,327 +0.01(+5.56%)
Apr 27, 2017 0.1171 0.1300 0.1100 0.1170 200,935 +0.00(+0.00%)
Apr 26, 2017 0.1150 0.1310 0.1130 0.1170 68,450 -0.01(-10.00%)
Apr 25, 2017 0.1210 0.1350 0.1110 0.1300 107,614 +0.02(+21.50%)
Apr 24, 2017 0.1172 0.1400 0.1054 0.1070 72,730 -0.02(-15.15%)
Apr 21, 2017 0.1379 0.1399 0.1100 0.1261 111,216 -0.00(-2.93%)
Apr 20, 2017 0.1379 0.1379 0.1259 0.1299 72,016 -0.01(-8.65%)
Apr 19, 2017 0.1500 0.1500 0.1280 0.1422 481,931 -0.01(-8.08%)
Apr 18, 2017 0.1479 0.1550 0.1320 0.1547 355,532 +0.03(+22.78%)
Apr 17, 2017 0.1600 0.1699 0.1259 0.1260 101,209 -0.04(-25.84%)
Apr 13, 2017 0.1346 0.1767 0.0851 0.1699 296,565 +0.06(+61.20%)
Apr 12, 2017 0.1399 0.1400 0.0884 0.1054 23,361 -0.03(-24.71%)
Apr 11, 2017 0.1725 0.1725 0.1400 0.1400 153,108 -0.01(-9.04%)
Apr 10, 2017 0.1700 0.1700 0.1450 0.1539 19,072 +0.00(+2.13%)
Apr 07, 2017 0.1440 0.1748 0.1440 0.1507 44,347 +0.01(+4.65%)
Apr 06, 2017 0.1612 0.1910 0.1440 0.1440 33,733 -0.02(-10.61%)
Apr 05, 2017 0.1600 0.1999 0.1600 0.1611 12,233 -0.01(-7.94%)
Apr 04, 2017 0.2076 0.2076 0.1718 0.1750 46,236 -0.02(-10.33%)
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.