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 (%)
Aug 30, 2019 0.0801 0.1275 0.0801 0.1275 4,400 +0.00(+0.00%)
Aug 29, 2019 0.0850 0.1275 0.0850 0.1275 18,156 +0.05(+58.78%)
Aug 28, 2019 0.0900 0.1000 0.0803 0.0803 3,035 -0.02(-19.70%)
Aug 27, 2019 0.1000 0.1000 0.1000 0.1000 400 +0.01(+11.11%)
Aug 26, 2019 0.0840 0.0900 0.0840 0.0900 5,525 -0.03(-23.08%)
Aug 23, 2019 0.1294 0.1294 0.0840 0.1170 3,500 -0.00(-0.09%)
Aug 22, 2019 0.0950 0.1172 0.0810 0.1171 2,574 +0.02(+23.26%)
Aug 21, 2019 0.0850 0.1122 0.0850 0.0950 10,063 -0.02(-14.34%)
Aug 20, 2019 0.0809 0.1109 0.0809 0.1109 20,898 +0.01(+5.62%)
Aug 19, 2019 0.1200 0.1200 0.1000 0.1050 5,071 +0.00(+5.00%)
Aug 16, 2019 0.0810 0.1028 0.0810 0.1000 23,800 -0.01(-5.57%)
Aug 15, 2019 0.1300 0.1300 0.0815 0.1059 8,957 -0.02(-15.28%)
Aug 14, 2019 0.1290 0.1290 0.1025 0.1250 32,911 +0.02(+25.00%)
Aug 13, 2019 0.1050 0.1154 0.1000 0.1000 9,251 -0.02(-14.89%)
Aug 12, 2019 0.1100 0.1295 0.1100 0.1175 42,915 -0.00(-1.92%)
Aug 09, 2019 0.1198 0.1198 0.1198 30 +0.00(+0.00%)
Aug 08, 2019 0.1300 0.1300 0.1110 0.1198 2,115 -0.01(-4.16%)
Aug 07, 2019 0.1275 0.1275 0.1200 0.1250 14,785 +0.01(+9.65%)
Aug 06, 2019 0.1200 0.1250 0.1134 0.1140 5,991 -0.01(-5.86%)
Aug 05, 2019 0.1228 0.1299 0.1155 0.1211 21,443 -0.00(-0.90%)
Aug 02, 2019 0.1222 0.1222 0.1222 0.1222 1,200 -0.00(-0.08%)
Aug 01, 2019 0.1222 0.1352 0.1222 0.1223 39,092 -0.00(-2.16%)
Jul 31, 2019 0.1250 0.1250 0.1250 0.1250 3,028 -0.01(-4.29%)
Jul 30, 2019 0.1264 0.1345 0.1264 0.1306 16,765 -0.00(-1.28%)
Jul 29, 2019 0.1306 0.1330 0.1250 0.1323 29,915 -0.01(-3.99%)
Jul 26, 2019 0.1381 0.1381 0.1342 0.1378 4,300 +0.00(+2.68%)
Jul 25, 2019 0.1306 0.1384 0.1306 0.1342 4,934 -0.00(-2.68%)
Jul 24, 2019 0.1316 0.1379 0.1306 0.1379 4,000 +0.01(+4.15%)
Jul 23, 2019 0.1320 0.1384 0.1264 0.1324 44,749 -0.01(-4.34%)
Jul 22, 2019 0.1386 0.1386 0.1320 0.1384 5,660 +0.01(+5.97%)
Jul 19, 2019 0.1371 0.1386 0.1306 0.1306 4,500 -0.01(-3.97%)
Jul 18, 2019 0.1307 0.1400 0.1306 0.1360 46,800 +0.00(+2.26%)
Jul 17, 2019 0.1400 0.1400 0.1307 0.1330 29,476 -0.00(-1.48%)
Jul 16, 2019 0.1590 0.1590 0.1264 0.1350 60,417 -0.01(-9.88%)
Jul 15, 2019 0.1300 0.1498 0.1300 0.1498 51,837 +0.01(+10.96%)
Jul 12, 2019 0.1344 0.1495 0.1344 0.1350 3,400 +0.00(+0.90%)
Jul 11, 2019 0.1499 0.1499 0.1338 0.1338 21,830 -0.02(-10.74%)
Jul 10, 2019 0.1499 0.1499 0.1400 0.1499 2,847 +0.01(+6.54%)
Jul 09, 2019 0.1264 0.1600 0.1264 0.1407 26,796 +0.00(+0.14%)
Jul 08, 2019 0.1282 0.1595 0.1282 0.1405 10,423 -0.01(-4.68%)
Jul 05, 2019 0.1310 0.1699 0.1310 0.1474 56,200 +0.02(+12.95%)
Jul 03, 2019 0.1350 0.1800 0.1305 0.1305 154,700 -0.01(-6.72%)
Jul 02, 2019 0.1250 0.1700 0.1250 0.1399 114,373 +0.00(+0.29%)
Jul 01, 2019 0.1600 0.1600 0.1200 0.1395 485,087 -0.00(-0.36%)
Jun 28, 2019 0.1600 0.1600 0.1400 0.1400 80,300 -0.01(-6.67%)
Jun 27, 2019 0.2100 0.2100 0.1290 0.1500 265,986 -0.04(-20.21%)
Jun 26, 2019 0.2000 0.2200 0.1820 0.1880 46,814 -0.00(-1.05%)
Jun 25, 2019 0.2100 0.2100 0.1900 0.1900 4,361 -0.01(-5.00%)
Jun 24, 2019 0.2200 0.2200 0.1430 0.2000 18,022 -0.01(-4.76%)
Jun 21, 2019 0.1310 0.2100 0.1310 0.2100 14,500 +0.00(+0.48%)
Jun 20, 2019 0.1850 0.2170 0.1850 0.2090 19,294 +0.05(+29.09%)
Jun 19, 2019 0.1514 0.1759 0.1514 0.1619 10,546 -0.01(-4.76%)
Jun 18, 2019 0.1852 0.2000 0.1514 0.1700 44,700 +0.00(+1.80%)
Jun 17, 2019 0.2198 0.2198 0.1670 0.1670 12,883 -0.02(-10.93%)
Jun 14, 2019 0.1545 0.2000 0.1545 0.1875 1,900 +0.01(+8.32%)
Jun 13, 2019 0.1518 0.2000 0.1381 0.1731 28,345 +0.01(+4.72%)
Jun 12, 2019 0.1626 0.1653 0.1626 0.1653 225 -0.03(-14.79%)
Jun 11, 2019 0.1656 0.1940 0.1656 0.1940 915 +0.00(+0.00%)
Jun 10, 2019 0.1850 0.1940 0.1502 0.1940 17,900 +0.01(+5.32%)
Jun 07, 2019 0.1420 0.1950 0.1420 0.1842 28,300 -0.01(-3.66%)
Jun 06, 2019 0.1800 0.1961 0.1800 0.1912 13,050 +0.00(+1.65%)
Jun 05, 2019 0.1400 0.2050 0.1400 0.1881 25,087 +0.00(+2.17%)
Jun 04, 2019 0.2060 0.2060 0.1600 0.1841 29,733 +0.05(+39.47%)
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.