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 )

0.0230 -0.0027 (-10.51%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 29, 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 (%)
Apr 27, 2012 0.0240 0.0240 0.0240 0 +0.01(+33.33%)
Apr 26, 2012 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+15.38%)
Apr 18, 2012 0.0156 0.0156 0.0156 0 +0.00(+1.30%)
Apr 17, 2012 0.0154 0.0154 0.0154 0.0154 1,500 -0.01(-35.83%)
Apr 16, 2012 0.0200 0.0240 0.0200 0.0240 7,211 +0.01(+56.86%)
Apr 12, 2012 0.0153 0.0153 0.0153 0 +0.00(+1.32%)
Apr 09, 2012 0.0151 0.0151 0.0151 0 -0.00(-16.11%)
Mar 29, 2012 0.0180 0.0180 0.0180 0 -0.01(-28.00%)
Mar 27, 2012 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Mar 22, 2012 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 21, 2012 0.0210 0.0210 0.0210 0.0210 200 -0.00(-16.00%)
Mar 20, 2012 0.0250 0.0250 0.0250 0.0250 7,500 +0.00(+19.05%)
Mar 16, 2012 0.0210 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Mar 12, 2012 0.0300 0.0300 0.0300 0 +0.01(+42.86%)
Mar 08, 2012 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 28, 2012 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Feb 17, 2012 0.0170 0.0170 0.0170 0 -0.01(-43.33%)
Feb 16, 2012 0.0220 0.0300 0.0220 0.0300 2,199 +0.01(+36.36%)
Feb 14, 2012 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Feb 10, 2012 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Feb 09, 2012 0.0250 0.0300 0.0220 0.0220 14,700 -0.01(-26.67%)
Feb 08, 2012 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+0.00%)
Feb 07, 2012 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Feb 01, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 30, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.01(+55.44%)
Jan 27, 2012 0.0193 0.0193 0.0193 0.0193 825 -0.01(-35.67%)
Jan 26, 2012 0.0300 0.0300 0.0300 0.0300 220 +0.01(+76.47%)
Jan 23, 2012 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jan 20, 2012 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Jan 19, 2012 0.0170 0.0170 0.0170 0.0170 437 +0.00(+5.59%)
Jan 13, 2012 0.0161 0.0161 0.0161 0 +0.01(+61.00%)
Jan 12, 2012 0.0210 0.0210 0.0100 0.0100 37,894 -0.01(-47.37%)
Jan 10, 2012 0.0190 0.0190 0.0190 0 +0.00(+11.76%)
Jan 05, 2012 0.0170 0.0170 0.0170 0 +0.01(+54.55%)
Dec 30, 2011 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 29, 2011 0.0150 0.0150 0.0110 0.0110 17,560 -0.00(-26.67%)
Dec 28, 2011 0.0100 0.0150 0.0100 0.0150 57,733 +0.00(+0.00%)
Dec 27, 2011 0.0120 0.0150 0.0120 0.0150 1,805 +0.00(+50.00%)
Dec 23, 2011 0.0160 0.0160 0.0100 0.0100 102,488 -0.02(-60.00%)
Dec 19, 2011 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2011 0.0290 0.0290 0.0103 0.0250 259,940 -0.00(-3.85%)
Dec 15, 2011 0.0260 0.0260 0.0260 0.0260 125 -0.00(-10.34%)
Dec 14, 2011 0.0350 0.0350 0.0290 0.0290 33,430 +0.01(+38.10%)
Dec 12, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 09, 2011 0.0210 0.0210 0.0210 0.0210 500 +0.00(+5.00%)
Dec 08, 2011 0.0210 0.0210 0.0200 0.0200 6,880 -0.00(-4.76%)
Dec 07, 2011 0.0210 0.0210 0.0210 0.0210 10,042 +0.00(+5.00%)
Dec 06, 2011 0.0375 0.0375 0.0200 0.0200 87,800 -0.02(-46.67%)
Nov 30, 2011 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Nov 29, 2011 0.0450 0.0450 0.0350 0.0350 129,500 -0.01(-22.22%)
Nov 28, 2011 0.0450 0.0450 0.0450 0.0450 700 -0.01(-18.18%)
Nov 23, 2011 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Nov 22, 2011 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Nov 18, 2011 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 17, 2011 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 15, 2011 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 14, 2011 0.0300 0.0350 0.0300 0.0350 900 -0.00(-12.50%)
Nov 08, 2011 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Nov 07, 2011 0.0351 0.0351 0.0351 0.0351 4,330 +0.00(+0.00%)
Nov 03, 2011 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Nov 01, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2011 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Oct 25, 2011 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 18, 2011 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 11, 2011 0.0450 0.0450 0.0450 0 +0.00(+9.49%)
Oct 06, 2011 0.0411 0.0411 0.0411 0 +0.00(+2.75%)
Oct 05, 2011 0.0550 0.0550 0.0400 0.0400 10,100 -0.01(-20.00%)
Oct 03, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2011 0.0520 0.0520 0.0500 0.0500 90,738 -0.01(-16.67%)
Sep 29, 2011 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 23, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 22, 2011 0.0649 0.0649 0.0600 0.0600 10,000 -0.01(-13.54%)
Sep 20, 2011 0.0694 0.0694 0.0694 0 +0.01(+15.67%)
Sep 19, 2011 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 15, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2011 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 13, 2011 0.1000 0.1000 0.0600 0.0600 206,984 -0.04(-40.00%)
Aug 30, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 22, 2011 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-1.96%)
Aug 19, 2011 0.1020 0.1020 0.1001 0.1020 24,250 +0.00(+1.90%)
Aug 16, 2011 0.1001 0.1001 0.1001 0 -0.02(-16.58%)
Aug 11, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 09, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 05, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 28, 2011 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jul 27, 2011 0.1500 0.1500 0.1500 0.1500 3,750 -0.02(-14.29%)
Jul 25, 2011 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Jul 20, 2011 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 18, 2011 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 13, 2011 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jul 12, 2011 0.1550 0.1550 0.1550 0.1550 21,152 +0.01(+3.33%)
Jul 07, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2011 0.1500 0.1500 0.1500 0 +0.00(+3.38%)
Jul 01, 2011 0.1500 0.1500 0.1451 0.1451 16,100 -0.00(-3.27%)
Jun 30, 2011 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jun 29, 2011 0.1400 0.1400 0.1400 0.1400 875 +0.01(+7.69%)
Jun 28, 2011 0.1600 0.1700 0.1300 0.1300 98,830 -0.04(-21.21%)
Jun 24, 2011 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jun 23, 2011 0.1800 0.1800 0.1800 0.1800 35,800 +0.01(+2.86%)
Jun 21, 2011 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 15, 2011 0.1700 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jun 13, 2011 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 08, 2011 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 03, 2011 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
May 24, 2011 0.1980 0.1980 0.1980 0.1980 4,000 -0.02(-10.00%)
May 23, 2011 0.1980 0.2200 0.1980 0.2200 600 +0.00(+0.00%)
May 18, 2011 0.2200 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
May 16, 2011 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 12, 2011 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
May 11, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+7.69%)
May 10, 2011 0.2200 0.2800 0.2200 0.2600 7,546 +0.00(+0.00%)
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.
 
 
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.