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 (%)
Sep 28, 2018 0.1600 0.1600 0.1189 0.1380 133,300 -0.02(-12.05%)
Sep 27, 2018 0.1633 0.1800 0.1408 0.1569 5,712 -0.01(-3.92%)
Sep 26, 2018 0.1362 0.1761 0.1320 0.1633 24,944 +0.01(+8.87%)
Sep 25, 2018 0.1362 0.1576 0.1362 0.1500 34,977 +0.00(+0.00%)
Sep 24, 2018 0.1800 0.1800 0.1350 0.1500 74,202 -0.02(-11.45%)
Sep 21, 2018 0.1651 0.1790 0.1600 0.1694 37,300 +0.01(+5.87%)
Sep 20, 2018 0.1650 0.1661 0.1485 0.1600 96,648 -0.04(-18.03%)
Sep 19, 2018 0.2000 0.2000 0.1700 0.1952 66,401 -0.00(-2.35%)
Sep 18, 2018 0.2000 0.2275 0.1360 0.1999 99,326 -0.03(-12.90%)
Sep 17, 2018 0.2300 0.2300 0.2000 0.2295 14,849 +0.03(+14.69%)
Sep 14, 2018 0.2000 0.2250 0.2000 0.2001 17,100 +0.00(+0.05%)
Sep 13, 2018 0.2300 0.2300 0.2000 0.2000 24,654 -0.01(-4.53%)
Sep 12, 2018 0.2300 0.2300 0.2001 0.2095 34,961 -0.01(-4.51%)
Sep 11, 2018 0.2300 0.2300 0.2001 0.2194 9,952 -0.01(-4.61%)
Sep 10, 2018 0.2390 0.2390 0.2000 0.2300 40,955 -0.01(-3.40%)
Sep 07, 2018 0.2390 0.2390 0.2030 0.2381 17,200 -0.00(-0.25%)
Sep 06, 2018 0.2390 0.2390 0.2001 0.2387 29,885 +0.01(+4.33%)
Sep 05, 2018 0.2390 0.2390 0.2084 0.2288 6,825 -0.01(-4.07%)
Sep 04, 2018 0.2200 0.2390 0.2200 0.2385 9,666 +0.02(+8.41%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 30, 2018 0.2224 0.2400 0.2224 0.2400 24,998 +0.02(+8.84%)
Aug 29, 2018 0.2360 0.2400 0.2205 0.2205 2,170 -0.01(-5.93%)
Aug 28, 2018 0.2000 0.2360 0.2000 0.2344 14,375 -0.00(-0.68%)
Aug 27, 2018 0.2150 0.2400 0.2000 0.2360 23,092 +0.02(+10.02%)
Aug 24, 2018 0.2050 0.2150 0.2000 0.2145 11,700 +0.01(+7.25%)
Aug 23, 2018 0.2150 0.2150 0.1723 0.2000 19,120 -0.01(-3.85%)
Aug 22, 2018 0.2100 0.2150 0.1756 0.2080 22,275 -0.00(-0.95%)
Aug 21, 2018 0.2100 0.2100 0.1811 0.2100 12,563 +0.00(+0.67%)
Aug 20, 2018 0.1907 0.2100 0.1723 0.2086 43,555 +0.00(+0.38%)
Aug 17, 2018 0.2488 0.2488 0.1272 0.2078 174,600 -0.04(-16.48%)
Aug 16, 2018 0.2575 0.2720 0.2250 0.2488 3,373 +0.02(+7.01%)
Aug 15, 2018 0.2402 0.2862 0.2250 0.2325 11,350 -0.01(-4.52%)
Aug 14, 2018 0.2606 0.2890 0.2435 0.2435 18,329 -0.02(-5.98%)
Aug 13, 2018 0.2989 0.2989 0.2340 0.2590 23,707 -0.01(-4.07%)
Aug 10, 2018 0.2990 0.2990 0.2250 0.2700 20,600 -0.02(-7.79%)
Aug 09, 2018 0.2600 0.3000 0.1914 0.2928 79,809 +0.05(+20.59%)
Aug 08, 2018 0.2380 0.2800 0.1911 0.2428 46,853 +0.01(+5.84%)
Aug 07, 2018 0.1750 0.2400 0.1750 0.2294 14,684 -0.01(-3.17%)
Aug 06, 2018 0.2075 0.2400 0.2075 0.2369 11,822 -0.00(-0.84%)
Aug 03, 2018 0.2200 0.2399 0.1760 0.2389 72,400 +0.02(+7.23%)
Aug 02, 2018 0.2398 0.2398 0.2040 0.2228 32,248 -0.00(-0.49%)
Aug 01, 2018 0.2400 0.2400 0.2221 0.2239 10,650 -0.02(-6.67%)
Jul 31, 2018 0.2700 0.2700 0.2225 0.2399 31,337 -0.03(-10.65%)
Jul 30, 2018 0.2400 0.2760 0.2400 0.2685 23,347 +0.02(+7.66%)
Jul 27, 2018 0.2221 0.2499 0.2221 0.2494 15,700 +0.03(+12.29%)
Jul 26, 2018 0.2396 0.2800 0.2221 0.2221 41,140 +0.00(+0.95%)
Jul 25, 2018 0.2400 0.2400 0.2200 0.2200 6,669 -0.02(-8.33%)
Jul 24, 2018 0.2220 0.3000 0.1732 0.2400 64,237 -0.02(-7.66%)
Jul 23, 2018 0.2623 0.2750 0.2030 0.2599 11,226 -0.02(-5.87%)
Jul 20, 2018 0.2900 0.2900 0.2761 0.2761 3,195 -0.01(-4.76%)
Jul 19, 2018 0.2950 0.2950 0.2623 0.2899 21,684 +0.03(+10.23%)
Jul 18, 2018 0.2701 0.3050 0.2630 0.2630 36,133 -0.01(-2.63%)
Jul 17, 2018 0.2600 0.2950 0.2600 0.2701 18,703 -0.02(-8.44%)
Jul 16, 2018 0.2950 0.2950 0.2600 0.2950 2,638 +0.00(+0.00%)
Jul 13, 2018 0.2800 0.2950 0.2651 0.2950 35,191 +0.01(+5.09%)
Jul 12, 2018 0.2808 0.2900 0.2807 0.2807 10,606 +0.00(+0.21%)
Jul 11, 2018 0.3080 0.3080 0.2701 0.2801 31,145 -0.02(-6.63%)
Jul 10, 2018 0.3080 0.3080 0.2701 0.3000 2,770 -0.00(-1.06%)
Jul 09, 2018 0.2700 0.3080 0.2700 0.3032 20,120 -0.00(-1.55%)
Jul 06, 2018 0.2600 0.3080 0.2500 0.3080 58,006 +0.02(+8.07%)
Jul 05, 2018 0.3090 0.3100 0.2850 0.2850 30,147 -0.02(-7.77%)
Jul 03, 2018 0.3090 0.3090 0.3090 0 +0.01(+4.75%)
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.