Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 0.1510 0.1940 0.1510 0.1886 16,102 +0.02(+10.94%)
Oct 30, 2018 0.1700 0.1700 0.1630 0.1700 14,573 +0.01(+6.25%)
Oct 29, 2018 0.1500 0.2000 0.1500 0.1600 31,816 +0.00(+0.00%)
Oct 26, 2018 0.1615 0.1630 0.1460 0.1600 11,600 -0.00(-1.84%)
Oct 25, 2018 0.1630 0.1630 0.1401 0.1630 20,807 +0.00(+0.31%)
Oct 24, 2018 0.1400 0.1630 0.1400 0.1625 73,906 +0.00(+1.25%)
Oct 23, 2018 0.1600 0.1630 0.1401 0.1605 21,087 +0.00(+1.52%)
Oct 22, 2018 0.1600 0.1600 0.1360 0.1581 2,764 -0.00(-1.19%)
Oct 19, 2018 0.1600 0.1600 0.1410 0.1600 34,700 +0.00(+0.00%)
Oct 18, 2018 0.1600 0.1600 0.1410 0.1600 3,502 +0.00(+0.00%)
Oct 17, 2018 0.1600 0.1600 0.1410 0.1600 40,749 +0.00(+0.63%)
Oct 16, 2018 0.1600 0.1600 0.1370 0.1590 71,526 +0.00(+0.00%)
Oct 15, 2018 0.1630 0.1630 0.1320 0.1590 30,299 -0.01(-3.05%)
Oct 12, 2018 0.1475 0.1640 0.1333 0.1640 15,800 +0.02(+10.59%)
Oct 11, 2018 0.1340 0.1675 0.1302 0.1483 26,321 -0.02(-11.46%)
Oct 10, 2018 0.1590 0.1675 0.1325 0.1675 25,128 +0.01(+6.89%)
Oct 09, 2018 0.1590 0.1590 0.1220 0.1567 51,440 -0.00(-1.45%)
Oct 08, 2018 0.1590 0.1590 0.1500 0.1590 3,843 +0.00(+0.00%)
Oct 05, 2018 0.1400 0.1590 0.1400 0.1590 17,200 +0.02(+12.37%)
Oct 04, 2018 0.1350 0.1588 0.1330 0.1415 26,544 +0.01(+5.20%)
Oct 03, 2018 0.1200 0.1500 0.1200 0.1345 53,994 +0.00(+3.46%)
Oct 02, 2018 0.1490 0.1490 0.1100 0.1300 47,615 -0.01(-6.74%)
Oct 01, 2018 0.1100 0.1500 0.1100 0.1394 46,175 +0.00(+1.01%)
Sep 28, 2018 0.1600 0.1600 0.1189 0.1380 133,300 -0.02(-12.05%)
Sep 27, 2018 0.1633 0.1800 0.1408 0.1569 5,712 -0.01(-3.92%)
Sep 26, 2018 0.1362 0.1761 0.1320 0.1633 24,944 +0.01(+8.87%)
Sep 25, 2018 0.1362 0.1576 0.1362 0.1500 34,977 +0.00(+0.00%)
Sep 24, 2018 0.1800 0.1800 0.1350 0.1500 74,202 -0.02(-11.45%)
Sep 21, 2018 0.1651 0.1790 0.1600 0.1694 37,300 +0.01(+5.87%)
Sep 20, 2018 0.1650 0.1661 0.1485 0.1600 96,648 -0.04(-18.03%)
Sep 19, 2018 0.2000 0.2000 0.1700 0.1952 66,401 -0.00(-2.35%)
Sep 18, 2018 0.2000 0.2275 0.1360 0.1999 99,326 -0.03(-12.90%)
Sep 17, 2018 0.2300 0.2300 0.2000 0.2295 14,849 +0.03(+14.69%)
Sep 14, 2018 0.2000 0.2250 0.2000 0.2001 17,100 +0.00(+0.05%)
Sep 13, 2018 0.2300 0.2300 0.2000 0.2000 24,654 -0.01(-4.53%)
Sep 12, 2018 0.2300 0.2300 0.2001 0.2095 34,961 -0.01(-4.51%)
Sep 11, 2018 0.2300 0.2300 0.2001 0.2194 9,952 -0.01(-4.61%)
Sep 10, 2018 0.2390 0.2390 0.2000 0.2300 40,955 -0.01(-3.40%)
Sep 07, 2018 0.2390 0.2390 0.2030 0.2381 17,200 -0.00(-0.25%)
Sep 06, 2018 0.2390 0.2390 0.2001 0.2387 29,885 +0.01(+4.33%)
Sep 05, 2018 0.2390 0.2390 0.2084 0.2288 6,825 -0.01(-4.07%)
Sep 04, 2018 0.2200 0.2390 0.2200 0.2385 9,666 +0.02(+8.41%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 30, 2018 0.2224 0.2400 0.2224 0.2400 24,998 +0.02(+8.84%)
Aug 29, 2018 0.2360 0.2400 0.2205 0.2205 2,170 -0.01(-5.93%)
Aug 28, 2018 0.2000 0.2360 0.2000 0.2344 14,375 -0.00(-0.68%)
Aug 27, 2018 0.2150 0.2400 0.2000 0.2360 23,092 +0.02(+10.02%)
Aug 24, 2018 0.2050 0.2150 0.2000 0.2145 11,700 +0.01(+7.25%)
Aug 23, 2018 0.2150 0.2150 0.1723 0.2000 19,120 -0.01(-3.85%)
Aug 22, 2018 0.2100 0.2150 0.1756 0.2080 22,275 -0.00(-0.95%)
Aug 21, 2018 0.2100 0.2100 0.1811 0.2100 12,563 +0.00(+0.67%)
Aug 20, 2018 0.1907 0.2100 0.1723 0.2086 43,555 +0.00(+0.38%)
Aug 17, 2018 0.2488 0.2488 0.1272 0.2078 174,600 -0.04(-16.48%)
Aug 16, 2018 0.2575 0.2720 0.2250 0.2488 3,373 +0.02(+7.01%)
Aug 15, 2018 0.2402 0.2862 0.2250 0.2325 11,350 -0.01(-4.52%)
Aug 14, 2018 0.2606 0.2890 0.2435 0.2435 18,329 -0.02(-5.98%)
Aug 13, 2018 0.2989 0.2989 0.2340 0.2590 23,707 -0.01(-4.07%)
Aug 10, 2018 0.2990 0.2990 0.2250 0.2700 20,600 -0.02(-7.79%)
Aug 09, 2018 0.2600 0.3000 0.1914 0.2928 79,809 +0.05(+20.59%)
Aug 08, 2018 0.2380 0.2800 0.1911 0.2428 46,853 +0.01(+5.84%)
Aug 07, 2018 0.1750 0.2400 0.1750 0.2294 14,684 -0.01(-3.17%)
Aug 06, 2018 0.2075 0.2400 0.2075 0.2369 11,822 -0.00(-0.84%)
Aug 03, 2018 0.2200 0.2399 0.1760 0.2389 72,400 +0.02(+7.23%)
Aug 02, 2018 0.2398 0.2398 0.2040 0.2228 32,248 -0.00(-0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.