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 (%)
Jul 31, 2017 0.0071 0.0071 0.0045 0.0046 44,088,628 -0.00(-39.23%)
Jul 28, 2017 0.0067 0.0085 0.0059 0.0076 6,520,968 +0.00(+9.71%)
Jul 27, 2017 0.0080 0.0091 0.0065 0.0069 23,694,028 -0.00(-9.21%)
Jul 26, 2017 0.0060 0.0091 0.0060 0.0076 31,818,188 +0.00(+26.67%)
Jul 25, 2017 0.0042 0.0063 0.0039 0.0060 51,071,296 +0.00(+47.06%)
Jul 24, 2017 0.0043 0.0043 0.0036 0.0041 6,601,244 -0.00(-5.12%)
Jul 21, 2017 0.0034 0.0045 0.0031 0.0043 37,201,164 +0.00(+30.30%)
Jul 20, 2017 0.0035 0.0037 0.0027 0.0033 38,068,424 -0.00(-15.38%)
Jul 19, 2017 0.0040 0.0043 0.0037 0.0039 15,348,124 -0.00(-7.14%)
Jul 18, 2017 0.0041 0.0046 0.0037 0.0042 12,958,179 -0.00(-10.64%)
Jul 17, 2017 0.0042 0.0049 0.0037 0.0047 22,599,740 +0.00(+9.30%)
Jul 14, 2017 0.0039 0.0043 0.0035 0.0043 11,828,932 +0.00(+13.16%)
Jul 13, 2017 0.0039 0.0047 0.0035 0.0038 26,848,114 -0.00(-2.56%)
Jul 12, 2017 0.0050 0.0050 0.0036 0.0039 25,108,660 -0.00(-22.00%)
Jul 11, 2017 0.0056 0.0059 0.0047 0.0050 36,993,144 -0.00(-16.02%)
Jul 10, 2017 0.0080 0.0081 0.0056 0.0060 57,737,488 -0.00(-17.31%)
Jul 07, 2017 0.0058 0.0076 0.0044 0.0072 67,793,328 +0.00(+56.52%)
Jul 06, 2017 0.0065 0.0065 0.0040 0.0046 55,544,532 -0.00(-26.98%)
Jul 05, 2017 0.0031 0.0068 0.0027 0.0063 109,750,968 +0.00(+117.24%)
Jul 03, 2017 0.0027 0.0030 0.0023 0.0029 22,327,912 +0.00(+16.00%)
Jun 30, 2017 0.0030 0.0039 0.0023 0.0025 62,427,752 -0.00(-16.67%)
Jun 29, 2017 0.0032 0.0036 0.0024 0.0030 90,865,024 +0.00(+0.00%)
Jun 28, 2017 0.0018 0.0031 0.0018 0.0030 113,497,800 +0.00(+76.47%)
Jun 27, 2017 0.0018 0.0022 0.0015 0.0017 42,888,568 -0.00(-5.56%)
Jun 26, 2017 0.0024 0.0028 0.0017 0.0018 34,232,212 -0.00(-25.00%)
Jun 23, 2017 0.0033 0.0034 0.0020 0.0024 94,422,896 -0.00(-29.41%)
Jun 22, 2017 0.0038 0.0039 0.0027 0.0034 44,737,736 -0.00(-8.11%)
Jun 21, 2017 0.0020 0.0038 0.0018 0.0037 45,027,228 +0.00(+85.00%)
Jun 20, 2017 0.0015 0.0027 0.0015 0.0020 131,737,752 +0.00(+53.85%)
Jun 19, 2017 0.0009 0.0013 0.0008 0.0013 19,112,254 +0.00(+44.44%)
Jun 16, 2017 0.0008 0.0009 0.0007 0.0009 903,000 +0.00(+12.50%)
Jun 15, 2017 0.0008 0.0008 0.0008 0.0008 2,093,749 +0.00(+0.00%)
Jun 14, 2017 0.0008 0.0010 0.0006 0.0008 7,824,787 -0.00(-27.27%)
Jun 13, 2017 0.0009 0.0011 0.0008 0.0011 1,977,000 +0.00(+0.00%)
Jun 12, 2017 0.0013 0.0013 0.0008 0.0011 971,868 -0.00(-15.38%)
Jun 09, 2017 0.0014 0.0014 0.0011 0.0013 1,166,000 +0.00(+8.33%)
Jun 08, 2017 0.0013 0.0014 0.0011 0.0012 2,257,743 -0.00(-14.29%)
Jun 07, 2017 0.0011 0.0016 0.0010 0.0014 11,888,100 +0.00(+27.27%)
Jun 06, 2017 0.0009 0.0012 0.0009 0.0011 11,331,343 +0.00(+22.22%)
Jun 05, 2017 0.0008 0.0009 0.0008 0.0009 798,002 +0.00(+2.27%)
Jun 02, 2017 0.0007 0.0009 0.0007 0.0009 3,038,200 -0.00(-2.22%)
Jun 01, 2017 0.0010 0.0012 0.0007 0.0009 22,336,300 -0.00(-10.00%)
May 31, 2017 0.0009 0.0010 0.0007 0.0010 18,744,740 +0.00(+0.00%)
May 30, 2017 0.0011 0.0013 0.0008 0.0010 17,253,322 -0.00(-9.09%)
May 26, 2017 0.0010 0.0020 0.0009 0.0011 60,302,816 -0.00(-8.33%)
May 25, 2017 0.0010 0.0012 0.0010 0.0012 411,111 +0.00(+0.00%)
May 24, 2017 0.0010 0.0013 0.0009 0.0012 17,070,020 +0.00(+0.00%)
May 23, 2017 0.0011 0.0013 0.0010 0.0012 12,839,715 +0.00(+9.09%)
May 22, 2017 0.0012 0.0014 0.0008 0.0011 44,144,800 -0.00(-8.33%)
May 19, 2017 0.0005 0.0015 0.0005 0.0012 169,455,904 +0.00(+100.00%)
May 17, 2017 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 16, 2017 0.0005 0.0005 0.0005 0.0005 8,238,490 +0.00(+25.00%)
May 15, 2017 0.0004 0.0004 0.0004 0.0004 1,000,068 +0.00(+0.00%)
May 12, 2017 0.0004 0.0004 0.0004 0.0004 600,000 +0.00(+0.00%)
May 11, 2017 0.0003 0.0004 0.0003 0.0004 6,410,000 -0.00(-20.00%)
May 10, 2017 0.0005 0.0005 0.0005 0.0005 150,000 +0.00(+25.00%)
May 09, 2017 0.0004 0.0004 0.0004 0.0004 4,169,910 +0.00(+0.00%)
May 08, 2017 0.0004 0.0004 0.0004 0.0004 110,000 +0.00(+0.00%)
May 05, 2017 0.0004 0.0004 0.0003 0.0004 2,243,268 +0.00(+0.00%)
May 04, 2017 0.0004 0.0004 0.0004 0.0004 610,031 +0.00(+0.00%)
May 03, 2017 0.0004 0.0004 0.0004 0.0004 9,293,869 -0.00(-20.00%)
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.