United American Healthcare Corporation (UAHC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:39PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	58,900
May 01, 2024	0.0170	0.0310	0.0170	0.0310	0.0310	39,300
Apr 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 18, 2024	0.0340	0.0340	0.0270	0.0270	0.0270	2,100
Apr 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,200
Apr 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 09, 2024	0.0220	0.0310	0.0220	0.0260	0.0260	3,100
Apr 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 05, 2024	0.0220	0.0270	0.0220	0.0270	0.0270	1,300
Apr 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 03, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 02, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
Apr 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,000
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	9,300
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,200
Mar 26, 2024	0.0250	0.0300	0.0230	0.0230	0.0230	35,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	31,100
Mar 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,200
Mar 07, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	120,100
Mar 06, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 04, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 01, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	500
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Feb 27, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	498,200
Feb 26, 2024	0.0250	0.0290	0.0250	0.0270	0.0270	1,800
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Feb 22, 2024	0.0270	0.0290	0.0250	0.0250	0.0250	22,500
Feb 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 15, 2024	0.0290	0.0330	0.0290	0.0330	0.0330	11,000
Feb 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,000
Feb 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 07, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
Feb 06, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	18,600
Feb 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,000
Feb 01, 2024	0.0230	0.0290	0.0230	0.0230	0.0230	6,900
Jan 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 29, 2024	0.0230	0.0290	0.0230	0.0230	0.0230	1,500
Jan 26, 2024	0.0270	0.0370	0.0230	0.0230	0.0230	31,000
Jan 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
Jan 24, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	3,200
Jan 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	35,000
Jan 18, 2024	0.0270	0.0270	0.0220	0.0220	0.0220	300
Jan 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 16, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,900
Jan 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,000
Jan 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,100
Jan 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Jan 05, 2024	0.0340	0.0340	0.0210	0.0210	0.0210	1,700
Jan 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Dec 29, 2023	0.0200	0.0340	0.0200	0.0200	0.0200	14,000
Dec 28, 2023	0.0200	0.0300	0.0200	0.0210	0.0210	5,300
Dec 27, 2023	0.0290	0.0290	0.0190	0.0190	0.0190	5,300
Dec 26, 2023	0.0360	0.0400	0.0290	0.0290	0.0290	43,600
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 21, 2023	0.0180	0.0260	0.0180	0.0200	0.0200	6,300
Dec 20, 2023	0.0180	0.0290	0.0180	0.0290	0.0290	26,600
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100
Dec 12, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 11, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	300
Dec 08, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,006.47+2,618.48(+3.10%)

United American Healthcare Corporation (UAHC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,006.47
+2,618.48(+3.10%)