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

United American Healthcare Corp (OP: UAHC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
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%)
Apr 03, 2017 0.1780 0.2000 0.1480 0.1952 65,013 +0.02(+9.65%)
Mar 31, 2017 0.1670 0.2200 0.1280 0.1780 80,865 +0.03(+19.46%)
Mar 30, 2017 0.1150 0.1540 0.1122 0.1490 6,509 +0.04(+35.45%)
Mar 29, 2017 0.1618 0.1618 0.1100 0.1100 83,575 -0.03(-21.43%)
Mar 28, 2017 0.1400 0.1400 0.1350 0.1400 56,093 +0.03(+27.27%)
Mar 27, 2017 0.1100 0.1420 0.1100 0.1100 31,480 -0.04(-28.39%)
Mar 24, 2017 0.1830 0.1830 0.0151 0.1536 222,852 -0.03(-16.90%)
Mar 23, 2017 0.1910 0.1910 0.1830 0.1848 12,270 -0.01(-3.23%)
Mar 22, 2017 0.1905 0.1910 0.1830 0.1910 16,910 +0.00(+0.00%)
Mar 21, 2017 0.1930 0.1930 0.1830 0.1910 11,902 +0.01(+3.08%)
Mar 20, 2017 0.1950 0.1950 0.1830 0.1853 41,956 -0.01(-3.49%)
Mar 17, 2017 0.1950 0.1950 0.1916 0.1920 65,908 +0.00(+0.44%)
Mar 16, 2017 0.1890 0.1949 0.1830 0.1911 21,951 +0.01(+3.32%)
Mar 15, 2017 0.1966 0.2010 0.1850 0.1850 88,962 -0.02(-8.42%)
Mar 14, 2017 0.2045 0.2170 0.1920 0.2020 53,219 +0.01(+4.83%)
Mar 13, 2017 0.1990 0.2010 0.1900 0.1927 31,998 +0.00(+1.42%)
Mar 10, 2017 0.2000 0.2010 0.1900 0.1900 3,696 -0.01(-5.00%)
Mar 09, 2017 0.1900 0.2010 0.1900 0.2000 29,586 +0.00(+2.04%)
Mar 08, 2017 0.1930 0.2021 0.1930 0.1960 18,605 -0.00(-0.51%)
Mar 07, 2017 0.2080 0.2190 0.1970 0.1970 37,497 -0.00(-1.45%)
Mar 06, 2017 0.2100 0.2100 0.1961 0.1999 19,365 -0.01(-4.81%)
Mar 03, 2017 0.2300 0.2300 0.1950 0.2100 10,681 +0.01(+7.69%)
Mar 02, 2017 0.1953 0.2300 0.1950 0.1950 47,853 -0.00(-0.56%)
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.