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 )

0.0251 +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 (%)
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%)
Mar 01, 2017 0.2200 0.2250 0.1941 0.1961 26,261 -0.02(-10.46%)
Feb 28, 2017 0.2200 0.2200 0.2190 0.2190 7,892 +0.01(+4.29%)
Feb 27, 2017 0.2190 0.2190 0.2063 0.2100 8,271 +0.00(+0.05%)
Feb 24, 2017 0.1935 0.2198 0.1930 0.2099 29,463 +0.02(+9.32%)
Feb 23, 2017 0.2200 0.2299 0.1920 0.1920 3,802 -0.03(-12.69%)
Feb 22, 2017 0.2299 0.2299 0.2020 0.2199 12,627 +0.02(+9.29%)
Feb 21, 2017 0.2100 0.2300 0.2002 0.2012 38,834 -0.01(-3.37%)
Feb 17, 2017 0.2082 0.2082 0.2082 0 +0.02(+9.76%)
Feb 16, 2017 0.2100 0.2800 0.1730 0.1897 132,080 -0.02(-9.67%)
Feb 15, 2017 0.2075 0.2200 0.2075 0.2100 39,620 +0.02(+9.09%)
Feb 14, 2017 0.1990 0.2300 0.1730 0.1925 175,516 +0.02(+13.24%)
Feb 13, 2017 0.2400 0.2400 0.1401 0.1700 139,106 -0.05(-24.44%)
Feb 10, 2017 0.2350 0.2350 0.1810 0.2250 15,741 +0.01(+4.70%)
Feb 09, 2017 0.2196 0.2292 0.2100 0.2149 21,462 -0.00(-0.05%)
Feb 08, 2017 0.2250 0.2250 0.2150 0.2150 20,302 -0.01(-4.44%)
Feb 07, 2017 0.2250 0.2300 0.2159 0.2250 55,229 +0.01(+2.27%)
Feb 06, 2017 0.1975 0.2250 0.1801 0.2200 55,640 +0.02(+12.33%)
Feb 03, 2017 0.2250 0.2250 0.1900 0.1958 84,066 -0.00(-2.08%)
Feb 02, 2017 0.2499 0.2499 0.1855 0.2000 51,379 -0.04(-16.67%)
Feb 01, 2017 0.2175 0.2490 0.2150 0.2400 126,933 +0.03(+14.29%)
Jan 31, 2017 0.2200 0.2500 0.1800 0.2100 74,596 -0.01(-4.55%)
Jan 30, 2017 0.2138 0.2600 0.2000 0.2200 70,148 +0.02(+10.00%)
Jan 27, 2017 0.2419 0.2900 0.1700 0.2000 275,925 -0.04(-16.67%)
Jan 26, 2017 0.3750 0.3750 0.2100 0.2400 108,782 +0.00(+0.00%)
Jan 25, 2017 0.1925 0.3499 0.1750 0.2400 282,638 +0.05(+29.73%)
Jan 24, 2017 0.1480 0.2800 0.1400 0.1850 313,784 +0.04(+32.14%)
Jan 23, 2017 0.1300 0.1480 0.1100 0.1400 175,676 +0.03(+22.27%)
Jan 20, 2017 0.1107 0.1150 0.1020 0.1145 19,596 +0.01(+13.37%)
Jan 19, 2017 0.1200 0.1200 0.1010 0.1010 66,826 +0.00(+1.00%)
Jan 18, 2017 0.1080 0.1150 0.1000 0.1000 65,035 -0.01(-9.09%)
Jan 17, 2017 0.1000 0.1100 0.0900 0.1100 72,422 +0.01(+10.00%)
Jan 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 12, 2017 0.1100 0.1100 0.1000 0.1000 51,810 +0.01(+9.65%)
Jan 11, 2017 0.0911 0.1100 0.0900 0.0912 38,425 +0.00(+1.33%)
Jan 10, 2017 0.1000 0.1000 0.0801 0.0900 169,549 -0.01(-8.68%)
Jan 09, 2017 0.1000 0.1100 0.0906 0.0985 134,755 -0.00(-0.25%)
Jan 06, 2017 0.1170 0.1170 0.0855 0.0988 53,573 +0.01(+14.88%)
Jan 05, 2017 0.0855 0.1200 0.0855 0.0860 4,135 -0.03(-27.73%)
Jan 04, 2017 0.1100 0.1200 0.0900 0.1190 24,150 +0.02(+19.00%)
Jan 03, 2017 0.0940 0.1230 0.0850 0.1000 34,258 +0.02(+18.48%)
Dec 30, 2016 0.0844 0.0844 0.0844 0 -0.03(-27.44%)
Dec 29, 2016 0.1280 0.1400 0.0705 0.1163 92,256 +0.05(+84.63%)
Dec 28, 2016 0.1160 0.1197 0.0630 0.0630 33,392 -0.05(-45.69%)
Dec 27, 2016 0.1250 0.1480 0.1160 0.1160 42,127 -0.01(-7.20%)
Dec 23, 2016 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Dec 22, 2016 0.1480 0.1480 0.1240 0.1310 40,300 +0.00(+2.66%)
Dec 21, 2016 0.1130 0.1276 0.1100 0.1276 18,150 +0.01(+12.92%)
Dec 20, 2016 0.1259 0.1260 0.1130 0.1130 69,272 -0.01(-10.25%)
Dec 19, 2016 0.1480 0.1480 0.1200 0.1259 67,295 -0.02(-13.71%)
Dec 16, 2016 0.1480 0.1480 0.1370 0.1459 4,720 +0.01(+4.21%)
Dec 15, 2016 0.1525 0.1580 0.1250 0.1400 16,009 +0.02(+13.82%)
Dec 14, 2016 0.1700 0.1700 0.1210 0.1230 41,793 -0.03(-18.00%)
Dec 13, 2016 0.1700 0.1700 0.1320 0.1500 18,953 -0.01(-6.25%)
Dec 12, 2016 0.1600 0.1700 0.1400 0.1600 29,835 +0.02(+14.70%)
Dec 09, 2016 0.1140 0.1395 0.1140 0.1395 46,784 +0.01(+8.14%)
Dec 08, 2016 0.1110 0.1394 0.1100 0.1290 45,148 +0.01(+7.50%)
Dec 07, 2016 0.1110 0.1250 0.1110 0.1200 49,548 -0.02(-14.29%)
Dec 06, 2016 0.1457 0.1457 0.1400 0.1400 23,000 +0.01(+7.69%)
Dec 05, 2016 0.1600 0.1600 0.1193 0.1300 33,295 -0.02(-13.33%)
Dec 02, 2016 0.1551 0.1700 0.1251 0.1500 57,852 +0.03(+25.21%)
Dec 01, 2016 0.1500 0.1750 0.0530 0.1198 97,155 -0.01(-7.85%)
Nov 30, 2016 0.1300 0.1399 0.1100 0.1300 124,776 +0.00(+0.00%)
Nov 29, 2016 0.1300 0.1320 0.1200 0.1300 84,383 +0.01(+8.33%)
Nov 28, 2016 0.1100 0.1500 0.1100 0.1200 58,450 +0.01(+8.99%)
Nov 25, 2016 0.1200 0.1450 0.1101 0.1101 14,433 -0.04(-28.04%)
Nov 23, 2016 0.1530 0.1530 0.1530 0 -0.05(-23.50%)
Nov 22, 2016 0.0730 0.2299 0.0730 0.2000 589,244 +0.12(+145.40%)
Nov 21, 2016 0.0450 0.0815 0.0450 0.0815 77,545 +0.03(+63.33%)
Nov 18, 2016 0.0550 0.0550 0.0400 0.0499 70,463 -0.01(-12.46%)
Nov 17, 2016 0.0732 0.0732 0.0350 0.0570 50,576 +0.03(+127.09%)
Nov 16, 2016 0.0350 0.0590 0.0250 0.0251 26,971 -0.01(-28.29%)
Nov 15, 2016 0.0350 0.0350 0.0250 0.0350 60,177 -0.00(-7.89%)
Nov 14, 2016 0.0180 0.0380 0.0180 0.0380 50,175 -0.00(-2.56%)
Nov 11, 2016 0.0300 0.0390 0.0230 0.0390 48,320 +0.01(+33.11%)
Nov 10, 2016 0.0400 0.0400 0.0220 0.0293 163,408 +0.01(+33.18%)
Nov 09, 2016 0.0279 0.0279 0.0210 0.0220 30,700 -0.01(-21.43%)
Nov 08, 2016 0.0355 0.0355 0.0161 0.0280 97,465 +0.01(+40.00%)
Nov 07, 2016 0.0356 0.0378 0.0140 0.0200 111,912 +0.01(+42.86%)
Nov 04, 2016 0.0140 0.0390 0.0140 0.0140 9,866 +0.00(+0.00%)
Nov 03, 2016 0.0150 0.0399 0.0140 0.0140 23,400 +0.00(+0.00%)
Nov 01, 2016 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 31, 2016 0.0140 0.0150 0.0140 0.0150 2,100 -0.01(-40.00%)
Oct 28, 2016 0.0250 0.0250 0.0250 0.0250 18,663 +0.01(+78.57%)
Oct 26, 2016 0.0140 0.0140 0.0140 0 -0.01(-44.00%)
Oct 25, 2016 0.0200 0.0250 0.0145 0.0250 25,751 +0.01(+72.41%)
Oct 24, 2016 0.0180 0.0300 0.0145 0.0145 57,609 +0.00(+3.57%)
Oct 21, 2016 0.0120 0.0140 0.0120 0.0140 12,610 -0.00(-6.67%)
Oct 19, 2016 0.0150 0.0150 0.0150 0 -0.02(-55.88%)
Oct 18, 2016 0.0340 0.0340 0.0340 0.0340 4,050 +0.02(+104.70%)
Oct 17, 2016 0.0188 0.0200 0.0150 0.0166 39,720 -0.00(-16.95%)
Oct 14, 2016 0.0200 0.0200 0.0200 0.0200 5,500 -0.00(-2.91%)
Oct 10, 2016 0.0206 0.0206 0.0206 0 +0.01(+37.33%)
Oct 07, 2016 0.0220 0.0220 0.0150 0.0150 20,000 -0.01(-31.82%)
Oct 06, 2016 0.0220 0.0220 0.0204 0.0220 32,700 +0.01(+46.67%)
Oct 05, 2016 0.0201 0.0220 0.0150 0.0150 56,390 +0.00(+7.14%)
Oct 04, 2016 0.0202 0.0449 0.0125 0.0140 273,380 -0.01(-44.00%)
Oct 03, 2016 0.0200 0.0350 0.0120 0.0250 242,448 +0.01(+25.00%)
Sep 30, 2016 0.0100 0.0287 0.0100 0.0200 192,865 +0.01(+100.00%)
Sep 29, 2016 0.0100 0.0100 0.0100 0.0100 53,010 +0.00(+66.67%)
Sep 28, 2016 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Sep 27, 2016 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 26, 2016 0.0060 0.0060 0.0060 0.0060 8,400 -0.00(-40.00%)
Sep 23, 2016 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+66.67%)
Sep 15, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 13, 2016 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Sep 12, 2016 0.0200 0.0200 0.0050 0.0050 40,000 -0.00(-49.49%)
Sep 09, 2016 0.0100 0.0100 0.0099 0.0099 25,000 +0.00(+65.00%)
Sep 06, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 30, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 29, 2016 0.0060 0.0060 0.0060 0.0060 1,500 -0.00(-37.50%)
Aug 25, 2016 0.0096 0.0096 0.0096 0 +0.00(+8.11%)
Aug 23, 2016 0.0089 0.0089 0.0089 0 +0.00(+4.47%)
Aug 19, 2016 0.0085 0.0085 0.0085 30 +0.00(+112.50%)
Aug 16, 2016 0.0040 0.0040 0.0040 0 -0.01(-57.45%)
Aug 15, 2016 0.0094 0.0094 0.0094 0.0094 50,000 -0.00(-2.08%)
Aug 05, 2016 0.0096 0.0096 0.0096 0 +0.01(+140.00%)
Aug 04, 2016 0.0053 0.0096 0.0040 0.0040 23,000 +0.00(+0.00%)
Jul 26, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 25, 2016 0.0040 0.0040 0.0040 0.0040 1,750 +0.00(+0.00%)
Jul 22, 2016 0.0040 0.0040 0.0040 0.0040 2,500 -0.00(-24.68%)
Jul 19, 2016 0.0053 0.0053 0.0053 0 -0.00(-0.86%)
Jun 30, 2016 0.0054 0.0054 0.0054 0 +0.00(+33.92%)
Jun 24, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 17, 2016 0.0040 0.0040 0.0040 0 -0.00(-25.33%)
Jun 13, 2016 0.0054 0.0054 0.0054 0 +0.00(+33.92%)
Jun 09, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 27, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 19, 2016 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
May 17, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 16, 2016 0.0050 0.0050 0.0050 0.0050 174,190 +0.00(+0.00%)
May 10, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 04, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 03, 2016 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-1.19%)
Apr 20, 2016 0.0051 0.0051 0.0051 0 +0.00(+1.20%)
Apr 13, 2016 0.0050 0.0050 0.0050 0 -0.00(-24.36%)
Apr 08, 2016 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Apr 05, 2016 0.0066 0.0066 0.0066 0 +0.00(+32.20%)
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.