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 (%)
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%)
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.