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 )

0.0305 +0.0055 (+22.00%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 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%)
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%)
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.