Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

0.9100 USD +0.0235 (+2.65%)
Official Closing Price Updated: 3:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.8025 0.8500 0.7800 0.8000 148,900 +0.00(+0.00%)
May 30, 2019 0.8600 0.8600 0.7900 0.8000 104,168 -0.05(-5.99%)
May 29, 2019 0.9000 0.9100 0.8500 0.8510 47,191 -0.05(-5.44%)
May 28, 2019 0.9100 0.9100 0.8501 0.9000 21,565 +0.01(+0.56%)
May 24, 2019 0.8850 0.9100 0.8500 0.8950 122,700 +0.02(+1.70%)
May 23, 2019 0.8800 0.8800 0.8500 0.8800 32,772 +0.00(+0.00%)
May 22, 2019 0.8800 0.8999 0.8500 0.8800 49,322 +0.03(+3.53%)
May 21, 2019 0.8904 0.8904 0.8454 0.8500 131,312 -0.04(-4.49%)
May 20, 2019 0.9500 0.9500 0.8900 0.8900 123,096 -0.06(-6.32%)
May 17, 2019 0.9305 0.9500 0.9200 0.9500 66,300 +0.02(+1.88%)
May 16, 2019 0.9300 0.9363 0.9250 0.9325 17,809 +0.00(+0.27%)
May 15, 2019 0.9400 0.9700 0.9300 0.9300 112,454 -0.00(-0.32%)
May 14, 2019 0.9300 0.9400 0.9300 0.9330 44,520 +0.02(+2.08%)
May 13, 2019 0.8901 0.9300 0.8901 0.9140 75,228 +0.01(+1.56%)
May 10, 2019 0.8900 0.9000 0.8800 0.9000 149,500 +0.02(+2.27%)
May 09, 2019 0.8800 0.8800 0.8650 0.8800 35,297 +0.02(+1.73%)
May 08, 2019 0.8700 0.8850 0.8500 0.8650 119,464 -0.01(-1.42%)
May 07, 2019 0.9000 0.9000 0.8652 0.8775 32,741 -0.01(-1.13%)
May 06, 2019 0.8650 0.8900 0.8650 0.8875 25,146 +0.00(+0.00%)
May 03, 2019 0.8800 0.9100 0.8800 0.8875 52,200 -0.01(-1.39%)
May 02, 2019 0.9200 0.9200 0.8910 0.9000 17,429 -0.01(-1.10%)
May 01, 2019 0.9300 0.9300 0.9000 0.9100 120,203 -0.02(-2.15%)
Apr 30, 2019 0.9200 0.9300 0.9051 0.9300 64,278 +0.01(+1.09%)
Apr 29, 2019 0.9100 0.9200 0.8910 0.9200 144,477 +0.01(+1.37%)
Apr 26, 2019 0.9099 0.9100 0.9010 0.9076 36,000 +0.01(+0.73%)
Apr 25, 2019 0.9300 0.9400 0.9010 0.9010 124,220 -0.03(-3.12%)
Apr 24, 2019 0.9395 0.9440 0.9100 0.9300 36,948 +0.00(+0.00%)
Apr 23, 2019 0.9100 0.9380 0.9000 0.9300 38,915 +0.03(+3.33%)
Apr 22, 2019 0.9200 0.9200 0.8800 0.9000 108,520 -0.01(-1.10%)
Apr 18, 2019 0.8900 0.9200 0.8900 0.9100 24,000 +0.01(+0.55%)
Apr 17, 2019 0.9100 0.9350 0.9000 0.9050 83,871 -0.03(-3.21%)
Apr 16, 2019 0.9300 0.9450 0.9300 0.9350 3,011 -0.01(-1.58%)
Apr 15, 2019 0.9300 0.9500 0.9300 0.9500 56,410 +0.01(+0.74%)
Apr 12, 2019 0.9500 0.9500 0.9001 0.9430 29,300 -0.01(-0.74%)
Apr 11, 2019 0.9150 0.9500 0.9150 0.9500 61,704 +0.01(+1.35%)
Apr 10, 2019 0.9500 0.9500 0.9250 0.9373 65,223 -0.01(-1.34%)
Apr 09, 2019 0.9100 0.9500 0.9000 0.9500 48,594 +0.04(+4.40%)
Apr 08, 2019 0.9500 0.9500 0.8800 0.9100 135,719 -0.03(-2.67%)
Apr 05, 2019 0.9400 0.9400 0.9350 0.9350 3,000 +0.00(+0.00%)
Apr 04, 2019 0.9400 0.9500 0.9350 0.9350 12,051 -0.00(-0.53%)
Apr 03, 2019 0.9400 0.9700 0.8501 0.9400 108,905 +0.02(+1.84%)
Apr 02, 2019 0.9500 0.9500 0.9000 0.9230 50,926 -0.03(-2.84%)
Apr 01, 2019 0.9350 0.9500 0.8500 0.9500 75,522 +0.01(+1.06%)
Mar 29, 2019 0.9400 0.9500 0.9400 0.9400 22,000 +0.00(+0.00%)
Mar 28, 2019 0.9400 0.9500 0.9300 0.9400 19,788 +0.00(+0.00%)
Mar 27, 2019 0.9200 0.9450 0.9200 0.9400 41,462 +0.01(+0.57%)
Mar 26, 2019 0.9375 0.9400 0.9100 0.9347 41,585 -0.01(-0.56%)
Mar 25, 2019 0.9900 0.9900 0.9258 0.9400 34,828 -0.05(-4.57%)
Mar 22, 2019 0.9400 0.9900 0.9400 0.9850 28,800 +0.05(+5.35%)
Mar 21, 2019 0.9298 0.9400 0.9177 0.9350 14,225 +0.01(+0.56%)
Mar 20, 2019 0.9297 0.9298 0.8949 0.9298 28,250 +0.01(+1.14%)
Mar 19, 2019 0.9900 0.9900 0.8500 0.9193 224,240 -0.07(-6.67%)
Mar 18, 2019 1.000 1.000 0.9850 0.9850 19,118 -0.02(-1.50%)
Mar 15, 2019 1.010 1.010 0.9500 1.000 39,800 -0.01(-0.99%)
Mar 14, 2019 1.000 1.010 0.9870 1.010 73,670 +0.00(+0.00%)
Mar 13, 2019 0.9899 1.010 0.9715 1.010 140,641 +0.02(+2.03%)
Mar 12, 2019 0.9800 0.9899 0.9700 0.9899 40,980 +0.01(+1.01%)
Mar 11, 2019 0.9900 1.000 0.9700 0.9800 101,359 -0.01(-1.01%)
Mar 08, 2019 0.9870 0.9900 0.9800 0.9900 36,400 +0.00(+0.00%)
Mar 07, 2019 0.9875 1.000 0.9800 0.9900 62,570 +0.01(+1.28%)
Mar 06, 2019 0.9700 0.9900 0.9600 0.9775 50,004 -0.00(-0.26%)
Mar 05, 2019 0.9700 0.9800 0.9600 0.9800 41,425 +0.00(+0.00%)
Mar 04, 2019 0.9500 1.000 0.9500 0.9800 35,310 -0.01(-0.51%)
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.