Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

0.9499 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.1450 0.1500 0.1430 0.1450 94,811 -0.00(-2.68%)
Nov 27, 2013 0.1420 0.1490 0.1400 0.1490 253,000 +0.00(+2.76%)
Nov 26, 2013 0.1500 0.1500 0.1450 0.1450 117,595 +0.00(+0.00%)
Nov 25, 2013 0.1490 0.1500 0.1300 0.1450 482,600 +0.02(+20.83%)
Nov 22, 2013 0.1150 0.1225 0.1150 0.1200 386,000 +0.03(+33.33%)
Nov 21, 2013 0.1080 0.1100 0.0900 0.0900 65,000 -0.02(-16.67%)
Nov 20, 2013 0.1000 0.1100 0.1000 0.1080 74,000 +0.01(+8.00%)
Nov 19, 2013 0.1000 0.1000 0.1000 0.1000 24,000 -0.00(-4.76%)
Nov 18, 2013 0.0850 0.1100 0.0850 0.1050 11,900 +0.00(+5.00%)
Nov 15, 2013 0.0900 0.1000 0.0900 0.1000 54,800 +0.01(+5.26%)
Nov 14, 2013 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+10.47%)
Nov 12, 2013 0.0950 0.0950 0.0860 0.0860 56,900 -0.01(-9.47%)
Nov 11, 2013 0.0950 0.1020 0.0950 0.0950 71,750 +0.00(+0.00%)
Nov 08, 2013 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+2.70%)
Nov 07, 2013 0.1100 0.1100 0.0800 0.0925 23,250 -0.00(-2.63%)
Nov 06, 2013 0.0900 0.0950 0.0900 0.0950 68,841 +0.01(+5.56%)
Nov 05, 2013 0.0900 0.0950 0.0900 0.0900 19,600 -0.00(-4.26%)
Nov 04, 2013 0.0940 0.0940 0.0940 0.0940 20,000 -0.00(-1.05%)
Nov 01, 2013 0.0950 0.0950 0.0950 0.0950 5,850 -0.01(-5.00%)
Oct 31, 2013 0.0950 0.1000 0.0950 0.1000 60,000 +0.00(+0.00%)
Oct 30, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 29, 2013 0.1040 0.1040 0.0850 0.1000 37,000 -0.01(-9.09%)
Oct 25, 2013 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Oct 24, 2013 0.1080 0.1080 0.1080 0.1080 2,150 +0.00(+0.00%)
Oct 22, 2013 0.1080 0.1080 0.1080 0 -0.01(-6.09%)
Oct 21, 2013 0.1091 0.1190 0.1050 0.1150 498,999 +0.03(+27.78%)
Oct 18, 2013 0.0950 0.0950 0.0830 0.0900 451,951 -0.01(-5.26%)
Oct 17, 2013 0.1220 0.1220 0.0900 0.0950 1,029,765 -0.03(-22.13%)
Oct 16, 2013 0.1265 0.1265 0.1220 0.1220 15,500 -0.01(-6.15%)
Oct 15, 2013 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Oct 14, 2013 0.1300 0.1300 0.1250 0.1300 249,236 -0.01(-7.14%)
Oct 11, 2013 0.1400 0.1400 0.1400 0.1400 120,710 +0.00(+0.00%)
Oct 10, 2013 0.1350 0.1400 0.1350 0.1400 249,326 +0.01(+6.87%)
Oct 09, 2013 0.1520 0.1520 0.1300 0.1310 166,650 -0.02(-12.67%)
Oct 08, 2013 0.1590 0.1590 0.1500 0.1500 341,500 +0.00(+0.00%)
Oct 07, 2013 0.1450 0.1530 0.1450 0.1500 41,650 +0.01(+7.14%)
Oct 04, 2013 0.1300 0.1500 0.1300 0.1400 303,000 +0.01(+7.69%)
Oct 03, 2013 0.1200 0.1300 0.1200 0.1300 218,654 +0.01(+8.33%)
Oct 02, 2013 0.1200 0.1300 0.1200 0.1200 146,400 +0.00(+0.00%)
Oct 01, 2013 0.1300 0.1300 0.1200 0.1200 101,209 +0.01(+9.09%)
Sep 27, 2013 0.1050 0.1100 0.1050 0.1100 12,500 +0.01(+10.00%)
Sep 26, 2013 0.1000 0.1140 0.1000 0.1000 234,400 +0.01(+5.26%)
Sep 25, 2013 0.0900 0.0950 0.0900 0.0950 339,900 +0.01(+7.95%)
Sep 24, 2013 0.0946 0.0950 0.0854 0.0880 199,096 +0.00(+3.04%)
Sep 23, 2013 0.0854 0.0854 0.0854 0.0854 10,000 +0.00(+0.00%)
Sep 20, 2013 0.0854 0.0854 0.0854 0.0854 32,700 -0.01(-10.01%)
Sep 19, 2013 0.1000 0.1000 0.0850 0.0949 57,900 -0.01(-5.10%)
Sep 18, 2013 0.1000 0.1000 0.0850 0.1000 134,793 +0.00(+0.00%)
Sep 17, 2013 0.1050 0.1050 0.1000 0.1000 24,900 +0.00(+0.00%)
Sep 16, 2013 0.1000 0.1150 0.1000 0.1000 184,090 +0.00(+0.00%)
Sep 13, 2013 0.1000 0.1000 0.1000 0.1000 55,000 +0.00(+0.00%)
Sep 12, 2013 0.0900 0.1000 0.0900 0.1000 65,000 +0.01(+11.11%)
Sep 11, 2013 0.1050 0.1052 0.0900 0.0900 134,698 -0.01(-10.00%)
Sep 10, 2013 0.1050 0.1050 0.1000 0.1000 90,000 -0.01(-9.09%)
Sep 09, 2013 0.1185 0.1185 0.1010 0.1100 54,184 -0.01(-7.17%)
Sep 06, 2013 0.1100 0.1185 0.1100 0.1185 15,700 +0.01(+7.73%)
Sep 05, 2013 0.1200 0.1200 0.1100 0.1100 7,500 +0.00(+0.00%)
Sep 04, 2013 0.1100 0.1100 0.1100 0.1100 22,980 +0.00(+0.00%)
Sep 03, 2013 0.1140 0.1200 0.1100 0.1100 71,850 +0.00(+3.77%)
Aug 30, 2013 0.1140 0.1140 0.1060 0.1060 22,300 +0.00(+1.92%)
Aug 29, 2013 0.1040 0.1040 0.1040 0.1040 11,500 -0.01(-9.57%)
Aug 28, 2013 0.1150 0.1150 0.1150 0.1150 10,500 +0.01(+4.55%)
Aug 27, 2013 0.1150 0.1150 0.1100 0.1100 161,383 -0.01(-8.33%)
Aug 26, 2013 0.1200 0.1300 0.1200 0.1200 59,093 +0.00(+0.00%)
Aug 23, 2013 0.1200 0.1250 0.1200 0.1200 141,000 -0.01(-7.69%)
Aug 22, 2013 0.1300 0.1300 0.1300 0.1300 76,950 +0.01(+8.33%)
Aug 21, 2013 0.1300 0.1400 0.1200 0.1200 254,700 -0.01(-7.69%)
Aug 20, 2013 0.1300 0.1300 0.1300 0.1300 27,500 +0.01(+8.33%)
Aug 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 15, 2013 0.1200 0.1200 0.1150 0.1200 148,050 +0.00(+0.00%)
Aug 14, 2013 0.1200 0.1200 0.1190 0.1200 175,000 +0.00(+0.84%)
Aug 13, 2013 0.1050 0.1190 0.1050 0.1190 172,860 +0.01(+8.18%)
Aug 12, 2013 0.1150 0.1150 0.1050 0.1100 240,650 -0.01(-8.33%)
Aug 09, 2013 0.1200 0.1200 0.1200 0.1200 12,375 -0.00(-3.23%)
Aug 08, 2013 0.1240 0.1240 0.1200 0.1240 104,720 +0.00(+0.81%)
Aug 07, 2013 0.1250 0.1250 0.1200 0.1230 162,000 +0.00(+0.41%)
Aug 06, 2013 0.1150 0.1400 0.1150 0.1225 297,070 -0.01(-5.77%)
Aug 05, 2013 0.1490 0.1490 0.1250 0.1300 210,704 -0.02(-13.33%)
Aug 02, 2013 0.1700 0.1710 0.1500 0.1500 212,986 -0.01(-6.25%)
Aug 01, 2013 0.1650 0.1650 0.1600 0.1600 45,000 +0.01(+6.67%)
Jul 31, 2013 0.1500 0.1600 0.1500 0.1500 78,100 -0.02(-11.76%)
Jul 30, 2013 0.1550 0.1700 0.1450 0.1700 147,335 +0.02(+9.68%)
Jul 29, 2013 0.1600 0.1600 0.1550 0.1550 23,571 -0.01(-3.13%)
Jul 26, 2013 0.1600 0.1600 0.1600 0.1600 8,785 -0.01(-5.88%)
Jul 25, 2013 0.1650 0.1700 0.1650 0.1700 103,796 +0.01(+3.03%)
Jul 24, 2013 0.1650 0.1650 0.1501 0.1650 58,104 +0.01(+6.45%)
Jul 23, 2013 0.1710 0.1710 0.1550 0.1550 271,800 -0.02(-10.40%)
Jul 22, 2013 0.1740 0.1740 0.1600 0.1730 205,600 +0.00(+1.76%)
Jul 19, 2013 0.1700 0.1700 0.1700 0.1700 3,700 -0.00(-2.86%)
Jul 18, 2013 0.1700 0.1810 0.1610 0.1750 637,000 +0.01(+9.37%)
Jul 17, 2013 0.1800 0.1800 0.1550 0.1600 780,000 +0.01(+3.23%)
Jul 16, 2013 0.1550 0.1550 0.1550 0.1550 10,500 +0.00(+0.00%)
Jul 15, 2013 0.1600 0.1600 0.1550 0.1550 28,201 -0.00(-2.52%)
Jul 12, 2013 0.1500 0.1590 0.1420 0.1590 102,149 +0.01(+6.00%)
Jul 11, 2013 0.1580 0.1600 0.1500 0.1500 409,000 +0.01(+3.45%)
Jul 10, 2013 0.1500 0.1500 0.1400 0.1450 87,050 -0.02(-12.12%)
Jul 09, 2013 0.1750 0.1800 0.1600 0.1650 124,873 -0.01(-2.94%)
Jul 08, 2013 0.1750 0.1750 0.1700 0.1700 80,500 +0.00(+0.00%)
Jul 05, 2013 0.1710 0.1750 0.1551 0.1700 57,300 +0.01(+3.03%)
Jul 03, 2013 0.1700 0.1700 0.1650 0.1650 10,000 -0.01(-5.71%)
Jul 02, 2013 0.1700 0.1750 0.1650 0.1750 241,460 +0.00(+2.94%)
Jul 01, 2013 0.1700 0.1700 0.1600 0.1700 130,555 +0.01(+3.03%)
Jun 28, 2013 0.1750 0.1750 0.1550 0.1650 206,125 -0.01(-5.71%)
Jun 26, 2013 0.1700 0.1750 0.1550 0.1750 100,300 +0.01(+6.06%)
Jun 25, 2013 0.1700 0.1850 0.1600 0.1650 256,000 -0.00(-1.20%)
Jun 24, 2013 0.1500 0.1850 0.1500 0.1670 1,517,200 +0.02(+11.33%)
Jun 21, 2013 0.1400 0.1510 0.1400 0.1500 16,500 +0.02(+15.38%)
Jun 20, 2013 0.1500 0.1500 0.1300 0.1300 205,333 -0.02(-16.13%)
Jun 19, 2013 0.1700 0.1700 0.1550 0.1550 21,700 -0.02(-8.82%)
Jun 18, 2013 0.1770 0.1770 0.1700 0.1700 323,416 -0.01(-5.56%)
Jun 17, 2013 0.1750 0.1810 0.1750 0.1800 157,767 +0.01(+5.26%)
Jun 14, 2013 0.1750 0.1750 0.1700 0.1710 104,550 +0.01(+3.51%)
Jun 13, 2013 0.1680 0.1710 0.1651 0.1652 193,200 +0.01(+6.58%)
Jun 12, 2013 0.1600 0.1650 0.1550 0.1550 247,728 +0.00(+0.00%)
Jun 11, 2013 0.1900 0.1900 0.1300 0.1550 319,971 -0.04(-18.42%)
Jun 10, 2013 0.1930 0.1930 0.1900 0.1900 265,287 +0.00(+0.00%)
Jun 07, 2013 0.1910 0.1910 0.1790 0.1900 212,466 +0.01(+5.56%)
Jun 06, 2013 0.1690 0.2000 0.1690 0.1800 743,352 +0.01(+5.88%)
Jun 05, 2013 0.1600 0.1750 0.1500 0.1700 96,291 +0.02(+13.33%)
Jun 04, 2013 0.1750 0.1750 0.1500 0.1500 90,127 -0.02(-14.29%)
Jun 03, 2013 0.1750 0.1750 0.1700 0.1750 45,915 +0.00(+2.94%)
May 31, 2013 0.1700 0.1850 0.1500 0.1700 381,614 +0.02(+11.48%)
May 30, 2013 0.1250 0.1790 0.1250 0.1525 825,773 +0.03(+27.08%)
May 29, 2013 0.1000 0.1250 0.1000 0.1200 377,250 +0.01(+14.29%)
May 28, 2013 0.0900 0.1050 0.0875 0.1050 212,999 +0.02(+20.00%)
May 24, 2013 0.0800 0.0875 0.0785 0.0875 409,600 +0.01(+11.46%)
May 23, 2013 0.0800 0.0800 0.0785 0.0785 47,738 +0.00(+4.67%)
May 22, 2013 0.0710 0.0750 0.0700 0.0750 308,879 +0.00(+7.14%)
May 21, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 20, 2013 0.0800 0.0800 0.0700 0.0700 125,000 +0.00(+0.00%)
May 17, 2013 0.0680 0.0700 0.0680 0.0700 49,380 +0.00(+4.48%)
May 15, 2013 0.0670 0.0670 0.0670 0 +0.01(+9.84%)
May 13, 2013 0.0670 0.0670 0.0610 0.0610 6,000 -0.01(-10.29%)
May 10, 2013 0.0680 0.0680 0.0610 0.0680 28,014 +0.00(+4.62%)
May 09, 2013 0.0600 0.0700 0.0600 0.0650 220,993 +0.01(+13.04%)
May 08, 2013 0.0525 0.0600 0.0525 0.0575 322,924 +0.01(+9.52%)
May 07, 2013 0.0525 0.0525 0.0525 0.0525 118,000 +0.00(+4.79%)
May 06, 2013 0.0501 0.0501 0.0501 0.0501 4,000 +0.00(+0.20%)
May 03, 2013 0.0500 0.0500 0.0500 0.0500 19,900 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0490 0.0500 169,900 +0.01(+11.11%)
May 01, 2013 0.0450 0.0450 0.0450 0.0450 140,000 +0.00(+4.65%)
Apr 30, 2013 0.0480 0.0480 0.0430 0.0430 99,900 -0.00(-4.44%)
Apr 29, 2013 0.0460 0.0460 0.0450 0.0450 54,000 -0.01(-10.00%)
Apr 25, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Apr 24, 2013 0.0425 0.0525 0.0425 0.0501 62,123 +0.01(+17.88%)
Apr 23, 2013 0.0450 0.0450 0.0410 0.0425 120,900 -0.00(-5.56%)
Apr 22, 2013 0.0450 0.0450 0.0450 0.0450 21,000 -0.01(-10.00%)
Apr 19, 2013 0.0490 0.0500 0.0490 0.0500 214,677 +0.00(+2.04%)
Apr 18, 2013 0.0490 0.0490 0.0490 0.0490 3,000 +0.01(+25.64%)
Apr 17, 2013 0.0410 0.0410 0.0390 0.0390 60,000 -0.01(-20.41%)
Apr 16, 2013 0.0490 0.0490 0.0490 0.0490 20,000 +0.00(+0.00%)
Apr 15, 2013 0.0490 0.0490 0.0490 0.0490 1,000 +0.01(+15.29%)
Apr 12, 2013 0.0400 0.0425 0.0390 0.0425 150,000 +0.00(+8.97%)
Apr 11, 2013 0.0390 0.0390 0.0390 0.0390 35,000 +0.00(+5.41%)
Apr 09, 2013 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Apr 08, 2013 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+2.70%)
Apr 05, 2013 0.0370 0.0370 0.0370 0.0370 35,000 -0.00(-7.50%)
Apr 04, 2013 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 03, 2013 0.0400 0.0400 0.0360 0.0400 65,000 +0.00(+0.00%)
Apr 02, 2013 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+0.00%)
Apr 01, 2013 0.0450 0.0450 0.0400 0.0400 37,200 +0.00(+0.00%)
Mar 28, 2013 0.0360 0.0400 0.0360 0.0400 13,800 +0.00(+11.11%)
Mar 27, 2013 0.0360 0.0360 0.0360 0.0360 25,000 -0.00(-7.69%)
Mar 25, 2013 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Mar 21, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 20, 2013 0.0380 0.0400 0.0380 0.0400 20,533 +0.00(+11.11%)
Mar 19, 2013 0.0360 0.0360 0.0360 0.0360 40,000 -0.00(-5.26%)
Mar 18, 2013 0.0400 0.0400 0.0380 0.0380 90,000 +0.01(+18.38%)
Mar 13, 2013 0.0321 0.0321 0.0321 0 -0.00(-13.24%)
Mar 12, 2013 0.0370 0.0370 0.0370 0.0370 150,000 +0.00(+5.71%)
Mar 11, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 08, 2013 0.0400 0.0400 0.0400 0.0400 94,354 -0.00(-2.44%)
Mar 07, 2013 0.0350 0.0410 0.0350 0.0410 287,554 +0.01(+28.13%)
Mar 06, 2013 0.0320 0.0320 0.0320 0.0320 50,000 -0.00(-8.57%)
Mar 05, 2013 0.0400 0.0400 0.0350 0.0350 100,440 +0.00(+0.00%)
Feb 27, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 22, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2013 0.0410 0.0410 0.0400 0.0400 75,226 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0400 0.0400 69,700 -0.00(-9.09%)
Feb 19, 2013 0.0390 0.0490 0.0390 0.0440 110,500 -0.00(-2.22%)
Feb 15, 2013 0.0400 0.0450 0.0390 0.0450 103,200 +0.00(+0.00%)
Feb 13, 2013 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Feb 12, 2013 0.0390 0.0490 0.0382 0.0490 54,000 +0.00(+0.00%)
Feb 11, 2013 0.0450 0.0490 0.0390 0.0490 62,500 +0.00(+8.89%)
Feb 06, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2013 0.0390 0.0490 0.0390 0.0450 154,200 -0.00(-8.91%)
Jan 31, 2013 0.0494 0.0494 0.0494 0 +0.00(+6.24%)
Jan 30, 2013 0.0470 0.0470 0.0390 0.0465 174,600 +0.00(+5.68%)
Jan 29, 2013 0.0480 0.0480 0.0440 0.0440 81,057 -0.00(-8.33%)
Jan 28, 2013 0.0410 0.0480 0.0410 0.0480 54,600 +0.01(+26.32%)
Jan 25, 2013 0.0390 0.0400 0.0380 0.0380 152,600 -0.00(-5.00%)
Jan 24, 2013 0.0410 0.0410 0.0390 0.0400 130,000 -0.00(-6.98%)
Jan 23, 2013 0.0390 0.0430 0.0390 0.0430 57,500 +0.00(+10.26%)
Jan 22, 2013 0.0390 0.0390 0.0390 0.0390 25,000 +0.00(+2.63%)
Jan 17, 2013 0.0380 0.0380 0.0380 0 -0.00(-11.63%)
Jan 16, 2013 0.0390 0.0430 0.0390 0.0430 45,000 +0.00(+10.26%)
Jan 15, 2013 0.0390 0.0390 0.0390 0.0390 25,000 -0.00(-4.88%)
Jan 14, 2013 0.0410 0.0410 0.0410 0.0410 59,900 +0.00(+2.50%)
Jan 07, 2013 0.0400 0.0400 0.0400 0 -0.00(-2.20%)
Jan 04, 2013 0.0410 0.0410 0.0409 0.0409 58,500 +0.00(+2.25%)
Jan 03, 2013 0.0400 0.0430 0.0400 0.0400 152,600 -0.00(-9.09%)
Dec 31, 2012 0.0440 0.0440 0.0440 0 +0.00(+4.76%)
Dec 27, 2012 0.0420 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Dec 26, 2012 0.0450 0.0500 0.0410 0.0450 125,000 +0.00(+9.76%)
Dec 20, 2012 0.0410 0.0410 0.0410 0 -0.01(-19.61%)
Dec 19, 2012 0.0500 0.0530 0.0500 0.0510 155,000 +0.00(+2.00%)
Dec 18, 2012 0.0500 0.0500 0.0500 0.0500 500 +0.00(+6.38%)
Dec 14, 2012 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Dec 13, 2012 0.0470 0.0470 0.0470 0.0470 15,500 +0.00(+0.00%)
Dec 12, 2012 0.0470 0.0470 0.0470 0.0470 17,000 +0.01(+14.36%)
Dec 10, 2012 0.0411 0.0411 0.0411 0 -0.01(-12.55%)
Dec 06, 2012 0.0470 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
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.