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 30, 2014 0.1350 0.1350 0.1151 0.1161 11,500 -0.02(-14.00%)
May 29, 2014 0.1290 0.1350 0.1100 0.1350 277,618 +0.01(+8.00%)
May 28, 2014 0.1420 0.1490 0.1250 0.1250 89,675 -0.02(-12.16%)
May 27, 2014 0.1500 0.1500 0.1423 0.1423 25,203 -0.01(-6.69%)
May 23, 2014 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
May 22, 2014 0.1525 0.1600 0.1525 0.1525 13,000 +0.00(+0.00%)
May 21, 2014 0.1525 0.1562 0.1525 0.1525 18,500 -0.01(-4.69%)
May 20, 2014 0.1650 0.1650 0.1562 0.1600 85,094 +0.00(+0.00%)
May 19, 2014 0.1570 0.1600 0.1543 0.1600 78,259 +0.00(+1.91%)
May 16, 2014 0.1540 0.1600 0.1511 0.1570 167,400 +0.01(+6.08%)
May 15, 2014 0.1640 0.1650 0.1480 0.1480 119,254 -0.02(-10.30%)
May 14, 2014 0.1500 0.1650 0.1480 0.1650 382,191 +0.01(+6.45%)
May 13, 2014 0.1399 0.1550 0.1399 0.1550 565,267 +0.01(+10.71%)
May 12, 2014 0.1500 0.1500 0.1389 0.1400 76,033 -0.01(-6.67%)
May 09, 2014 0.1275 0.1500 0.1275 0.1500 325,470 +0.02(+19.81%)
May 08, 2014 0.1252 0.1252 0.1252 0.1252 5,000 +0.00(+0.00%)
May 07, 2014 0.1300 0.1300 0.1250 0.1252 69,515 +0.01(+4.33%)
May 06, 2014 0.1150 0.1200 0.1150 0.1200 103,785 +0.00(+0.84%)
May 05, 2014 0.1190 0.1190 0.1190 0.1190 8,333 +0.00(+3.48%)
May 02, 2014 0.1103 0.1151 0.1103 0.1150 58,600 +0.00(+2.22%)
May 01, 2014 0.1100 0.1125 0.1100 0.1125 20,500 +0.00(+2.27%)
Apr 30, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 29, 2014 0.1100 0.1125 0.1100 0.1100 183,000 +0.00(+0.00%)
Apr 28, 2014 0.1050 0.1100 0.1050 0.1100 18,000 +0.01(+4.76%)
Apr 25, 2014 0.1000 0.1050 0.0982 0.1050 292,044 +0.00(+5.00%)
Apr 24, 2014 0.1000 0.1000 0.1000 0.1000 44,800 +0.00(+3.63%)
Apr 23, 2014 0.1000 0.1000 0.0965 0.0965 148,700 -0.00(-3.50%)
Apr 22, 2014 0.0990 0.1000 0.0910 0.1000 496,567 -0.00(-4.76%)
Apr 21, 2014 0.1050 0.1100 0.0960 0.1050 165,497 -0.00(-2.78%)
Apr 17, 2014 0.1080 0.1080 0.1080 0 -0.01(-6.09%)
Apr 16, 2014 0.0950 0.1150 0.0950 0.1150 69,400 -0.00(-4.17%)
Apr 15, 2014 0.1200 0.1200 0.0950 0.1200 488,278 -0.01(-7.69%)
Apr 14, 2014 0.1331 0.1331 0.1230 0.1300 112,000 -0.01(-10.34%)
Apr 10, 2014 0.1450 0.1450 0.1450 0.1450 0 +0.01(+6.62%)
Apr 09, 2014 0.1375 0.1375 0.1360 0.1360 28,000 -0.00(-2.09%)
Apr 08, 2014 0.1389 0.1389 0.1389 0.1389 652 -0.00(-2.53%)
Apr 07, 2014 0.1399 0.1425 0.1301 0.1425 35,000 -0.01(-5.00%)
Apr 03, 2014 0.1500 0.1500 0.1500 0 +0.01(+6.38%)
Apr 02, 2014 0.1450 0.1475 0.1410 0.1410 50,000 +0.00(+0.00%)
Apr 01, 2014 0.1470 0.1470 0.1410 0.1410 13,100 -0.01(-4.08%)
Mar 31, 2014 0.1470 0.1470 0.1470 0.1470 34,000 +0.01(+4.26%)
Mar 28, 2014 0.1500 0.1510 0.1410 0.1410 0 -0.01(-6.00%)
Mar 27, 2014 0.1510 0.1510 0.1500 0.1500 51,000 -0.01(-3.23%)
Mar 26, 2014 0.1550 0.1575 0.1550 0.1550 40,000 -0.01(-7.46%)
Mar 25, 2014 0.1650 0.1699 0.1550 0.1675 40,450 +0.00(+1.52%)
Mar 24, 2014 0.1699 0.1699 0.1649 0.1650 37,500 +0.01(+9.93%)
Mar 21, 2014 0.1600 0.1600 0.1500 0.1501 0 -0.01(-6.13%)
Mar 20, 2014 0.1570 0.1599 0.1550 0.1599 13,500 +0.00(+0.00%)
Mar 19, 2014 0.1584 0.1599 0.1584 0.1599 6,000 +0.00(+1.59%)
Mar 18, 2014 0.1550 0.1599 0.1500 0.1574 145,058 +0.01(+4.93%)
Mar 17, 2014 0.1480 0.1700 0.1480 0.1500 54,991 +0.01(+3.45%)
Mar 14, 2014 0.1550 0.1550 0.1450 0.1450 0 -0.03(-14.71%)
Mar 13, 2014 0.1790 0.1790 0.1600 0.1700 29,608 -0.00(-1.45%)
Mar 12, 2014 0.1700 0.1790 0.1700 0.1725 47,600 +0.00(+1.47%)
Mar 11, 2014 0.1700 0.1700 0.1600 0.1700 59,000 +0.00(+0.00%)
Mar 10, 2014 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Mar 07, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2014 0.1700 0.1700 0.1700 0.1700 41,067 +0.00(+0.00%)
Mar 05, 2014 0.1725 0.1725 0.1675 0.1700 82,600 -0.01(-5.56%)
Mar 04, 2014 0.1700 0.1800 0.1700 0.1800 58,100 +0.00(+0.00%)
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.