Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Healthcare Corp (OP: UAHC )

0.0251 +0.0021 (+9.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.7850 0.8150 0.4700 0.5600 3,052,648 -0.27(-32.93%)
Aug 30, 2017 0.8625 0.9250 0.7350 0.8350 862,345 -0.03(-2.91%)
Aug 29, 2017 0.9000 0.9800 0.6400 0.8600 3,147,257 -0.01(-0.58%)
Aug 28, 2017 0.6700 1.090 0.6700 0.8650 3,480,118 +0.27(+45.38%)
Aug 25, 2017 0.4248 0.6900 0.4030 0.5950 1,829,236 +0.19(+48.75%)
Aug 24, 2017 0.2662 0.4944 0.2662 0.4000 2,307,462 +0.15(+60.00%)
Aug 23, 2017 0.1510 0.2511 0.1410 0.2500 635,501 +0.10(+61.29%)
Aug 22, 2017 0.1400 0.1550 0.1400 0.1550 60,879 +0.01(+6.90%)
Aug 21, 2017 0.1485 0.1515 0.1300 0.1450 78,287 +0.02(+14.17%)
Aug 18, 2017 0.1080 0.1900 0.1080 0.1270 114,073 +0.02(+22.12%)
Aug 17, 2017 0.1200 0.1200 0.0875 0.1040 32,704 -0.01(-5.45%)
Aug 16, 2017 0.1100 0.1100 0.0830 0.1100 77,507 +0.00(+0.92%)
Aug 15, 2017 0.0820 0.1090 0.0820 0.1090 112,280 +0.01(+9.00%)
Aug 14, 2017 0.1000 0.1000 0.0830 0.1000 18,017 -0.00(-3.66%)
Aug 11, 2017 0.1049 0.1049 0.0900 0.1038 22,245 +0.00(+3.80%)
Aug 10, 2017 0.1200 0.1200 0.1000 0.1000 138,227 -0.02(-16.67%)
Aug 09, 2017 0.1200 0.1200 0.1111 0.1200 34,903 +0.00(+4.35%)
Aug 08, 2017 0.1200 0.1200 0.1111 0.1150 16,400 +0.00(+0.00%)
Aug 07, 2017 0.1200 0.1200 0.1111 0.1150 31,996 -0.00(-3.77%)
Aug 04, 2017 0.1262 0.1300 0.1120 0.1195 19,014 -0.01(-4.40%)
Aug 03, 2017 0.1120 0.1250 0.1120 0.1250 57,041 +0.01(+9.65%)
Aug 02, 2017 0.1130 0.1200 0.1120 0.1140 102,115 -0.00(-3.84%)
Aug 01, 2017 0.1300 0.1300 0.0115 0.1186 95,837 -0.01(-8.81%)
Jul 31, 2017 0.1300 0.1300 0.1139 0.1300 79,482 +0.01(+4.84%)
Jul 28, 2017 0.1179 0.1270 0.1179 0.1240 134,372 +0.01(+11.71%)
Jul 27, 2017 0.1200 0.1250 0.1001 0.1110 45,145 -0.00(-3.94%)
Jul 26, 2017 0.1001 0.1200 0.1001 0.1155 50,876 +0.00(+2.26%)
Jul 25, 2017 0.1150 0.1150 0.1110 0.1130 74,249 -0.00(-1.53%)
Jul 24, 2017 0.1150 0.1199 0.1130 0.1148 101,711 -0.00(-0.30%)
Jul 21, 2017 0.1250 0.1250 0.1151 0.1151 114,591 -0.00(-4.08%)
Jul 20, 2017 0.1179 0.1250 0.1175 0.1200 47,680 +0.00(+2.61%)
Jul 19, 2017 0.1110 0.1200 0.1110 0.1169 5,849 +0.00(+1.96%)
Jul 18, 2017 0.1299 0.1299 0.1141 0.1147 56,849 +0.00(+0.61%)
Jul 17, 2017 0.1280 0.1330 0.1121 0.1140 65,884 -0.01(-5.00%)
Jul 14, 2017 0.1211 0.1211 0.1110 0.1200 29,451 +0.00(+2.56%)
Jul 13, 2017 0.1111 0.1200 0.1100 0.1170 52,801 +0.01(+5.31%)
Jul 12, 2017 0.1155 0.1180 0.1111 0.1111 1,885 -0.01(-5.81%)
Jul 11, 2017 0.1187 0.1200 0.1111 0.1180 59,242 +0.01(+6.26%)
Jul 10, 2017 0.1200 0.1200 0.1110 0.1110 26,872 -0.00(-1.51%)
Jul 07, 2017 0.1110 0.1280 0.1110 0.1127 27,729 -0.00(-0.27%)
Jul 06, 2017 0.1110 0.1300 0.1110 0.1130 38,283 -0.01(-4.48%)
Jul 05, 2017 0.1231 0.1350 0.1110 0.1183 44,217 +0.00(+2.16%)
Jul 03, 2017 0.1218 0.1250 0.1156 0.1158 6,728 -0.00(-3.50%)
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%)
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.