Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

0.8900 USD +0.0200 (+2.30%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.0800 0.0800 0.0760 0.0800 28,400 +0.00(+0.00%)
Jul 28, 2016 0.0851 0.0851 0.0701 0.0800 169,700 -0.02(-17.53%)
Jul 27, 2016 0.0963 0.0970 0.0911 0.0970 24,300 +0.00(+1.68%)
Jul 26, 2016 0.0954 0.0954 0.0954 0.0954 2,000 +0.01(+11.47%)
Jul 25, 2016 0.0910 0.0910 0.0851 0.0856 30,000 -0.00(-2.75%)
Jul 22, 2016 0.0836 0.0880 0.0801 0.0880 54,970 +0.00(+5.26%)
Jul 21, 2016 0.0836 0.0836 0.0836 0.0836 7,000 +0.00(+0.00%)
Jul 20, 2016 0.0836 0.0836 0.0836 0.0836 6,100 +0.00(+0.00%)
Jul 19, 2016 0.0840 0.0840 0.0800 0.0836 17,690 +0.00(+4.50%)
Jul 18, 2016 0.0810 0.0810 0.0800 0.0800 18,000 -0.01(-12.09%)
Jul 15, 2016 0.0750 0.0910 0.0701 0.0910 44,624 +0.00(+3.41%)
Jul 14, 2016 0.0823 0.0880 0.0750 0.0880 29,729 +0.01(+6.93%)
Jul 13, 2016 0.0823 0.0823 0.0823 0.0823 6,500 -0.00(-3.52%)
Jul 12, 2016 0.0853 0.0853 0.0853 0.0853 9,900 +0.00(+3.39%)
Jul 11, 2016 0.0825 0.0825 0.0825 0.0825 5,000 -0.01(-14.95%)
Jul 08, 2016 0.0850 0.0970 0.0830 0.0970 49,800 +0.01(+15.34%)
Jul 07, 2016 0.0841 0.0841 0.0841 0.0841 10,000 +0.00(+3.83%)
Jul 05, 2016 0.0810 0.0810 0.0810 0.0810 10,000 -0.00(-4.71%)
Jul 01, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 30, 2016 0.0850 0.0850 0.0800 0.0800 46,800 +0.00(+0.00%)
Jun 29, 2016 0.0800 0.0800 0.0800 0.0800 4,600 +0.00(+3.23%)
Jun 28, 2016 0.0795 0.0810 0.0730 0.0775 206,816 -0.01(-8.82%)
Jun 27, 2016 0.0950 0.0950 0.0810 0.0850 242,450 -0.01(-10.48%)
Jun 23, 2016 0.0950 0.0950 0.0950 0 -0.00(-4.57%)
Jun 22, 2016 0.1000 0.1000 0.0995 0.0995 47,800 +0.01(+7.45%)
Jun 21, 2016 0.1000 0.1000 0.0926 0.0926 52,050 +0.00(+2.89%)
Jun 17, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 16, 2016 0.1000 0.1000 0.0977 0.1000 37,250 -0.00(-4.31%)
Jun 15, 2016 0.0980 0.1050 0.0810 0.1045 175,191 +0.00(+2.96%)
Jun 13, 2016 0.1015 0.1015 0.1015 0 +0.01(+6.84%)
Jun 10, 2016 0.0935 0.0950 0.0900 0.0950 50,978 +0.01(+5.56%)
Jun 09, 2016 0.1000 0.1000 0.0900 0.0900 173,500 -0.01(-12.20%)
Jun 06, 2016 0.1025 0.1025 0.1025 0 -0.01(-5.96%)
Jun 03, 2016 0.1076 0.1076 0.1076 0.1090 141 +0.01(+6.34%)
Jun 01, 2016 0.1025 0.1025 0.1025 0 +0.00(+2.50%)
May 31, 2016 0.1050 0.1050 0.1000 0.1000 71,600 -0.00(-2.98%)
May 27, 2016 0.1031 0.1031 0.1031 0 -0.00(-1.83%)
May 26, 2016 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+5.00%)
May 25, 2016 0.1046 0.1050 0.1000 0.1000 127,300 -0.00(-3.85%)
May 24, 2016 0.1010 0.1040 0.0994 0.1040 84,301 +0.00(+0.97%)
May 23, 2016 0.0970 0.1030 0.0970 0.1030 30,000 +0.00(+0.59%)
May 20, 2016 0.0900 0.1024 0.0900 0.1024 23,600 +0.01(+14.03%)
May 19, 2016 0.0950 0.0950 0.0898 0.0898 10,761 -0.01(-5.47%)
May 18, 2016 0.0950 0.0950 0.0950 0.0950 5,225 +0.01(+5.56%)
May 17, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 16, 2016 0.0900 0.0911 0.0900 0.0900 17,400 -0.00(-0.55%)
May 13, 2016 0.0950 0.0920 0.0905 32,400 -0.00(-1.63%)
May 12, 2016 0.0918 0.0920 0.0910 0.0920 48,000 -0.00(-3.16%)
May 11, 2016 0.0995 0.0995 0.0950 0.0950 21,461 -0.00(-2.56%)
May 10, 2016 0.1011 0.1011 0.0975 0.0975 52,200 -0.00(-2.50%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-1.09%)
May 06, 2016 0.0995 0.1018 0.0967 0.1011 57,022 +0.00(+1.10%)
May 05, 2016 0.0961 0.1000 0.0950 0.1000 30,856 +0.01(+11.11%)
May 04, 2016 0.0895 0.0900 0.0895 0.0900 57,522 +0.00(+2.27%)
May 03, 2016 0.1000 0.1050 0.0865 0.0880 142,800 -0.02(-16.20%)
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.