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 (%)
Apr 29, 2022 0.0298 0.0300 0.0298 0.0300 260,232 -0.00(-9.37%)
Apr 28, 2022 0.0400 0.0649 0.0302 0.0331 319,923 -0.00(-4.89%)
Apr 27, 2022 0.0300 0.0348 0.0300 0.0348 32,131 +0.00(+16.00%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 2,054 +0.00(+0.00%)
Apr 21, 2022 0.0300 0 +0.01(+29.87%)
Apr 20, 2022 0.0389 0.0389 0.0231 0.0231 63,284 -0.02(-42.25%)
Apr 19, 2022 0.0395 0.0400 0.0395 0.0400 25,000 +0.02(+63.93%)
Apr 13, 2022 0.0244 0 +0.00(+0.00%)
Apr 12, 2022 0.0241 0.0322 0.0241 0.0244 28,442 -0.00(-10.95%)
Apr 04, 2022 0.0274 0 +0.00(+1.48%)
Mar 31, 2022 0.0270 0 -0.01(-31.30%)
Mar 30, 2022 0.0393 0.0393 0.0393 0.0393 10,275 -0.00(-1.26%)
Mar 28, 2022 0.0398 0 +0.01(+59.20%)
Mar 24, 2022 0.0250 0 +0.00(+4.17%)
Mar 23, 2022 0.0315 0.0315 0.0240 0.0240 600 -0.01(-38.46%)
Mar 22, 2022 0.0393 0.0393 0.0315 0.0390 2,300 +0.00(+0.00%)
Mar 17, 2022 0.0390 0 +0.01(+62.50%)
Mar 16, 2022 0.0318 0.0318 0.0240 0.0240 15,610 +0.00(+1.69%)
Mar 10, 2022 0.0236 0 +0.00(+2.16%)
Mar 09, 2022 0.0231 0.0231 0.0231 0.0231 250 -0.01(-26.67%)
Mar 08, 2022 0.0315 0.0315 0.0315 0.0315 600 -0.01(-21.25%)
Mar 07, 2022 0.0400 0.0400 0.0400 0.0400 256 +0.01(+52.67%)
Mar 01, 2022 0.0262 0 -0.01(-34.50%)
Feb 25, 2022 0.0400 15 +0.01(+53.85%)
Feb 24, 2022 0.0260 0.0350 0.0260 0.0260 6,719 +0.00(+0.00%)
Feb 23, 2022 0.0325 0.0383 0.0260 0.0260 13,000 -0.01(-35.00%)
Feb 17, 2022 0.0400 0 +0.00(+0.00%)
Feb 16, 2022 0.0400 0.0400 0.0400 0.0400 345 +0.00(+0.00%)
Feb 15, 2022 0.0400 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Feb 14, 2022 0.0400 0.0400 0.0400 0.0400 557 -0.00(-11.11%)
Feb 11, 2022 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.22%)
Feb 10, 2022 0.0470 0.0470 0.0400 0.0401 18,800 +0.00(+0.25%)
Feb 08, 2022 0.0400 0 -0.01(-13.98%)
Feb 07, 2022 0.0478 0.0478 0.0465 0.0465 1,585 +0.00(+3.33%)
Feb 03, 2022 0.0450 27 -0.01(-10.00%)
Feb 02, 2022 0.0400 0.0500 0.0400 0.0500 17,590 +0.00(+10.13%)
Feb 01, 2022 0.0600 0.0600 0.0429 0.0454 35,741 +0.00(+5.83%)
Jan 31, 2022 0.0540 0.0540 0.0429 0.0429 13,810 -0.00(-2.50%)
Jan 28, 2022 0.0303 0.0440 0.0303 0.0440 66,566 +0.02(+87.23%)
Jan 26, 2022 0.0235 0 +0.00(+0.00%)
Jan 25, 2022 0.0235 0.0429 0.0235 0.0235 8,100 -0.01(-37.00%)
Jan 24, 2022 0.0430 0.0430 0.0303 0.0373 1,700 +0.01(+58.72%)
Jan 21, 2022 0.0236 0.0236 0.0235 0.0235 10,000 -0.01(-37.00%)
Jan 20, 2022 0.0340 0.0373 0.0340 0.0373 300 +0.00(+0.27%)
Jan 14, 2022 0.0372 0 +0.01(+43.08%)
Jan 10, 2022 0.0260 0 -0.01(-34.01%)
Jan 06, 2022 0.0394 0.0394 0.0394 0 +0.01(+17.61%)
Jan 05, 2022 0.0220 0.0335 0.0220 0.0335 580 +0.01(+66.67%)
Jan 04, 2022 0.0201 0.0201 0.0201 0.0201 500 +0.00(+0.00%)
Dec 31, 2021 0.0201 0.0201 0.0201 0 -0.01(-26.91%)
Dec 30, 2021 0.0449 0.0449 0.0260 0.0275 16,167 -0.00(-5.17%)
Dec 29, 2021 0.0235 0.0355 0.0235 0.0290 30,455 +0.00(+9.85%)
Dec 28, 2021 0.0250 0.0264 0.0250 0.0264 21,000 +0.01(+25.12%)
Dec 27, 2021 0.0300 0.0300 0.0201 0.0211 75,736 -0.01(-29.67%)
Dec 23, 2021 0.0375 0.0375 0.0300 0.0300 690 +0.00(+0.00%)
Dec 22, 2021 0.0300 0.0300 0.0300 0.0300 200 -0.01(-14.29%)
Dec 21, 2021 0.0350 0.0350 0.0350 0.0350 512 +0.00(+0.00%)
Dec 20, 2021 0.0350 0.0350 0.0350 0.0350 15,030 +0.00(+0.00%)
Dec 17, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Dec 16, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 9,500 -0.01(-14.29%)
Dec 14, 2021 0.0350 0.0350 0.0350 0.0350 1,700 +0.00(+9.38%)
Dec 13, 2021 0.0310 0.0320 0.0310 0.0320 53,000 +0.00(+0.00%)
Dec 10, 2021 0.0360 0.0360 0.0320 0.0320 35,100 -0.00(-11.11%)
Dec 09, 2021 0.0360 0.0360 0.0360 0.0360 499 +0.00(+12.50%)
Dec 08, 2021 0.0400 0.0400 0.0320 0.0320 5,670 -0.00(-8.57%)
Dec 03, 2021 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Dec 02, 2021 0.0375 0.0375 0.0375 0.0375 140 +0.00(+7.14%)
Dec 01, 2021 0.0375 0.0375 0.0350 0.0350 6,200 +0.00(+0.00%)
Nov 30, 2021 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 29, 2021 0.0400 0.0400 0.0400 0.0400 9,050 +0.00(+0.00%)
Nov 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Nov 23, 2021 0.0370 0.0370 0.0370 0.0370 3,000 +0.00(+5.71%)
Nov 22, 2021 0.0350 0.0375 0.0350 0.0350 6,020 -0.00(-12.50%)
Nov 19, 2021 0.0375 0.0400 0.0352 0.0400 4,650 +0.00(+14.29%)
Nov 18, 2021 0.0350 0.0350 0.0350 0.0350 500 -0.00(-12.28%)
Nov 17, 2021 0.0350 0.0400 0.0350 0.0399 37,187 -0.00(-0.25%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Nov 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+6.38%)
Nov 11, 2021 0.0400 0.0400 0.0376 0.0376 2,650 +0.00(+3.30%)
Nov 09, 2021 0.0450 0.0450 0.0360 0.0364 11,150 -0.00(-8.77%)
Nov 08, 2021 0.0386 0.0400 0.0386 0.0399 15,250 +0.00(+10.83%)
Nov 05, 2021 0.0360 0.0360 0.0360 0.0360 250 -0.00(-6.01%)
Nov 04, 2021 0.0400 0.0400 0.0360 0.0383 34,462 +0.00(+9.43%)
Nov 03, 2021 0.0350 0.0375 0.0350 0.0350 7,500 +0.00(+0.00%)
Nov 01, 2021 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Oct 29, 2021 0.0250 0.0250 0.0250 0.0250 28,900 -0.01(-28.57%)
Oct 28, 2021 0.0250 0.0400 0.0250 0.0350 11,679 +0.00(+0.00%)
Oct 27, 2021 0.0405 0.0400 0.0350 0.0350 2,352 -0.01(-16.67%)
Oct 26, 2021 0.0450 0.0450 0.0420 0.0420 1,722 +0.01(+20.00%)
Oct 22, 2021 0.0350 0.0350 0.0350 60 -0.01(-22.05%)
Oct 21, 2021 0.0300 0.0449 0.0300 0.0449 14,150 +0.00(+0.00%)
Oct 20, 2021 0.0435 0.0449 0.0435 0.0449 3,200 +0.00(+0.00%)
Oct 19, 2021 0.0195 0.0449 0.0195 0.0449 10,250 +0.02(+113.81%)
Oct 15, 2021 0.0210 0.0210 0.0210 32 -0.01(-30.00%)
Oct 14, 2021 0.0303 0.0303 0.0240 0.0300 82,528 -0.01(-33.33%)
Oct 13, 2021 0.0450 0.0450 0.0399 0.0450 5,600 +0.00(+12.22%)
Oct 12, 2021 0.0401 0.0401 0.0401 0.0401 10,000 +0.00(+0.00%)
Oct 11, 2021 0.0401 0.0456 0.0401 0.0401 21,558 +0.00(+0.00%)
Oct 08, 2021 0.0401 0.0558 0.0401 0.0401 29,510 -0.02(-28.14%)
Oct 07, 2021 0.0480 0.0558 0.0480 0.0558 10,000 +0.02(+38.12%)
Oct 05, 2021 0.0404 0.0404 0.0404 0 -0.01(-12.36%)
Oct 04, 2021 0.0401 0.0569 0.0401 0.0461 13,115 -0.01(-20.38%)
Oct 01, 2021 0.0401 0.0579 0.0401 0.0579 13,401 +0.02(+44.39%)
Sep 30, 2021 0.0599 0.0599 0.0401 0.0401 12,700 -0.01(-19.96%)
Sep 29, 2021 0.0401 0.0600 0.0401 0.0501 3,285 -0.01(-16.22%)
Sep 28, 2021 0.0401 0.0598 0.0401 0.0598 12,752 +0.02(+49.13%)
Sep 27, 2021 0.0450 0.0562 0.0401 0.0401 46,277 -0.00(-10.89%)
Sep 24, 2021 0.0257 0.0575 0.0257 0.0450 550,405 +0.02(+75.10%)
Sep 23, 2021 0.0257 0.0257 0.0200 0.0257 67,112 +0.02(+261.97%)
Sep 20, 2021 0.0071 0.0071 0.0071 50 +0.00(+0.00%)
Sep 17, 2021 0.0071 0.0071 0.0071 0.0071 2,638 +0.00(+0.00%)
Sep 16, 2021 0.0072 0.0178 0.0071 0.0071 84,571 -0.00(-1.39%)
Sep 15, 2021 0.0072 0.0186 0.0072 0.0072 25,025 +0.00(+0.00%)
Sep 14, 2021 0.0072 0.0072 0.0072 0.0072 1,000 +0.00(+0.00%)
Sep 09, 2021 0.0072 0.0072 0.0072 0 +0.00(+4.35%)
Sep 08, 2021 0.0068 0.0140 0.0068 0.0069 5,300 -0.02(-71.25%)
Sep 03, 2021 0.0240 0.0240 0.0240 50 +0.00(+0.00%)
Sep 02, 2021 0.0240 0.0240 0.0240 0.0240 3,500 +0.00(+0.00%)
Aug 31, 2021 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Aug 30, 2021 0.0240 0.0240 0.0240 0.0240 9,100 +0.00(+0.00%)
Aug 27, 2021 0.0240 0.0384 0.0240 0.0240 8,145 +0.00(+0.00%)
Aug 26, 2021 0.0299 0.0300 0.0240 0.0240 41,438 -0.00(-4.00%)
Aug 25, 2021 0.0270 0.0384 0.0250 0.0250 80,131 -0.01(-26.47%)
Aug 24, 2021 0.0255 0.0340 0.0255 0.0340 4,700 +0.00(+14.09%)
Aug 23, 2021 0.0267 0.0409 0.0266 0.0298 24,600 +0.00(+0.68%)
Aug 19, 2021 0.0296 0.0296 0.0296 0 -0.01(-16.38%)
Aug 18, 2021 0.0270 0.0409 0.0267 0.0354 258,016 +0.01(+31.60%)
Aug 17, 2021 0.0270 0.0270 0.0269 0.0269 230 -0.01(-15.94%)
Aug 16, 2021 0.0320 0.0320 0.0320 0.0320 550 +0.00(+3.23%)
Aug 13, 2021 0.0269 0.0327 0.0269 0.0310 330 -0.00(-11.43%)
Aug 11, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 10, 2021 0.0280 0.0350 0.0280 0.0350 39,244 +0.00(+12.90%)
Aug 09, 2021 0.0321 0.0369 0.0310 0.0310 13,836 -0.00(-13.89%)
Aug 06, 2021 0.0350 0.0360 0.0350 0.0360 22,000 -0.00(-5.01%)
Aug 05, 2021 0.0321 0.0379 0.0321 0.0379 1,200 +0.00(+0.00%)
Aug 04, 2021 0.0322 0.0379 0.0322 0.0379 402 +0.00(+0.00%)
Aug 03, 2021 0.0379 0.0379 0.0379 0.0379 591 +0.00(+8.29%)
Aug 02, 2021 0.0379 0.0392 0.0321 0.0350 2,562 -0.00(-12.28%)
Jul 29, 2021 0.0399 0.0399 0.0399 0 -0.00(-1.24%)
Jul 28, 2021 0.0398 0.0404 0.0322 0.0404 14,581 +0.01(+25.47%)
Jul 27, 2021 0.0322 0.0324 0.0322 0.0322 29,549 -0.00(-8.00%)
Jul 26, 2021 0.0350 0.0350 0.0350 0.0350 300 -0.00(-6.17%)
Jul 23, 2021 0.0335 0.0379 0.0325 0.0373 73,315 -0.00(-10.77%)
Jul 22, 2021 0.0385 0.0745 0.0385 0.0418 8,700 -0.00(-6.07%)
Jul 21, 2021 0.0320 0.0500 0.0320 0.0445 208,268 +0.01(+39.06%)
Jul 20, 2021 0.0410 0.0410 0.0320 0.0320 22,620 -0.00(-9.09%)
Jul 19, 2021 0.0331 0.0352 0.0320 0.0352 107,950 +0.00(+0.57%)
Jul 16, 2021 0.0350 0.0480 0.0350 0.0350 13,330 -0.00(-7.41%)
Jul 15, 2021 0.0350 0.0450 0.0350 0.0378 68,686 +0.00(+8.00%)
Jul 14, 2021 0.0480 0.0480 0.0350 0.0350 25,632 +0.00(+0.00%)
Jul 13, 2021 0.0351 0.0500 0.0350 0.0350 12,747 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0350 0.0350 290,577 -0.00(-8.14%)
Jul 09, 2021 0.0266 0.0600 0.0266 0.0381 766,894 +0.01(+42.70%)
Jul 08, 2021 0.0292 0.0292 0.0267 0.0267 2,000 -0.00(-5.99%)
Jul 06, 2021 0.0284 0.0284 0.0284 30 -0.00(-5.33%)
Jul 01, 2021 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Jun 30, 2021 0.0251 0.0285 0.0251 0.0285 11,142 -0.00(-9.81%)
Jun 28, 2021 0.0316 0.0316 0.0316 0 -0.00(-7.06%)
Jun 25, 2021 0.0343 0.0343 0.0211 0.0340 6,785 -0.00(-1.45%)
Jun 24, 2021 0.0213 0.0345 0.0210 0.0345 37,150 -0.00(-2.82%)
Jun 23, 2021 0.0365 0.0365 0.0212 0.0355 16,936 +0.01(+18.33%)
Jun 21, 2021 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Jun 18, 2021 0.0370 0.0370 0.0370 0.0370 411 +0.00(+5.71%)
Jun 17, 2021 0.0350 0.0350 0.0350 0.0350 4,590 -0.00(-7.89%)
Jun 16, 2021 0.0380 0.0380 0.0380 0.0380 4,300 +0.00(+8.57%)
Jun 15, 2021 0.0436 0.0436 0.0350 0.0350 25,407 -0.00(-3.31%)
Jun 11, 2021 0.0362 0.0362 0.0362 0.0362 963 +0.00(+0.28%)
Jun 10, 2021 0.0370 0.0370 0.0361 0.0361 64,274 -0.00(-7.44%)
Jun 09, 2021 0.0418 0.0418 0.0390 0.0390 1,092 +0.00(+8.03%)
Jun 08, 2021 0.0390 0.0390 0.0361 0.0361 19,190 -0.00(-2.70%)
Jun 07, 2021 0.0361 0.0419 0.0361 0.0371 3,327 +0.00(+0.27%)
Jun 04, 2021 0.0425 0.0425 0.0370 0.0370 1,200 +0.00(+1.93%)
Jun 03, 2021 0.0419 0.0419 0.0363 0.0363 2,000 +0.00(+0.55%)
May 28, 2021 0.0361 0.0361 0.0361 0 +0.00(+0.00%)
May 27, 2021 0.0363 0.0420 0.0361 0.0361 31,500 +0.00(+1.40%)
May 26, 2021 0.0356 0.0356 0.0356 0.0356 116 +0.00(+1.42%)
May 24, 2021 0.0351 0.0351 0.0351 0 -0.00(-7.63%)
May 21, 2021 0.0380 0.0380 0.0380 0.0380 400 -0.00(-11.01%)
May 20, 2021 0.0530 0.0530 0.0346 0.0427 112,946 +0.01(+23.41%)
May 19, 2021 0.0346 0.0346 0.0346 0.0346 100 -0.01(-18.97%)
May 18, 2021 0.0380 0.0429 0.0342 0.0427 74,749 +0.01(+22.00%)
May 17, 2021 0.0350 0.0429 0.0350 0.0350 29,991 -0.00(-0.57%)
May 14, 2021 0.0389 0.0389 0.0352 0.0352 1,565 +0.00(+0.28%)
May 13, 2021 0.0390 0.0428 0.0351 0.0351 7,573 -0.00(-10.00%)
May 12, 2021 0.0390 0.0390 0.0390 0.0390 315 +0.00(+7.14%)
May 10, 2021 0.0364 0.0364 0.0364 80 -0.00(-11.44%)
May 07, 2021 0.0411 0.0411 0.0411 0.0411 6,000 -0.00(-9.47%)
May 06, 2021 0.0359 0.0454 0.0359 0.0454 10,975 +0.01(+26.46%)
May 05, 2021 0.0359 0.0359 0.0359 0.0359 247 -0.00(-11.79%)
May 04, 2021 0.0340 0.0407 0.0340 0.0407 17,655 +0.01(+19.71%)
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.