Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

1.015 USD -0.025 (-2.40%)
Official Closing Price Updated: 3:48 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8887 0.8887 0.8000 0.8300 41,765 -0.04(-4.60%)
Mar 30, 2020 0.8888 0.8888 0.8300 0.8700 39,492 +0.04(+4.82%)
Mar 27, 2020 0.8697 0.8698 0.8200 0.8300 50,300 +0.01(+1.21%)
Mar 26, 2020 0.8100 0.8698 0.7200 0.8201 46,053 +0.03(+3.25%)
Mar 25, 2020 0.7575 0.8400 0.7575 0.7943 143,111 +0.03(+3.83%)
Mar 24, 2020 0.6713 0.7900 0.6713 0.7650 68,877 +0.02(+2.00%)
Mar 23, 2020 0.7898 0.7898 0.6722 0.7500 87,123 +0.01(+1.35%)
Mar 20, 2020 0.6500 0.7950 0.6300 0.7400 149,800 +0.14(+23.33%)
Mar 19, 2020 0.6600 0.6800 0.5700 0.6000 173,271 -0.06(-9.09%)
Mar 18, 2020 0.6800 0.7000 0.6450 0.6600 124,659 +0.04(+6.08%)
Mar 17, 2020 0.7000 0.7000 0.6222 0.6222 202,524 -0.07(-9.83%)
Mar 16, 2020 0.6700 0.7500 0.6501 0.6900 137,646 -0.06(-8.00%)
Mar 13, 2020 0.8900 0.8900 0.7400 0.7500 84,800 -0.01(-1.32%)
Mar 12, 2020 0.8501 0.8990 0.7201 0.7600 114,060 -0.11(-13.14%)
Mar 11, 2020 0.9200 0.9200 0.8500 0.8750 35,115 -0.02(-1.69%)
Mar 10, 2020 0.9200 0.9200 0.8800 0.8900 50,972 -0.03(-3.26%)
Mar 09, 2020 0.9400 0.9710 0.8200 0.9200 89,867 -0.05(-5.64%)
Mar 06, 2020 0.9700 0.9800 0.9300 0.9750 35,500 +0.01(+0.52%)
Mar 05, 2020 1.000 1.000 0.9500 0.9700 24,315 -0.03(-3.00%)
Mar 04, 2020 0.9700 1.000 0.9510 1.000 48,420 +0.05(+5.26%)
Mar 03, 2020 0.9900 0.9900 0.8980 0.9500 52,516 +0.02(+2.15%)
Mar 02, 2020 0.9300 0.9400 0.8100 0.9300 120,975 +0.00(+0.05%)
Feb 28, 2020 0.9700 1.030 0.7600 0.9295 386,700 -0.05(-5.15%)
Feb 27, 2020 0.9810 1.000 0.9700 0.9800 76,112 -0.02(-2.00%)
Feb 26, 2020 1.010 1.010 0.9820 1.000 33,060 -0.02(-1.96%)
Feb 25, 2020 1.020 1.055 0.9961 1.020 63,880 +0.01(+0.99%)
Feb 24, 2020 1.020 1.030 0.9501 1.010 66,302 -0.02(-1.94%)
Feb 21, 2020 1.020 1.035 0.9500 1.030 76,500 -0.01(-0.96%)
Feb 20, 2020 1.080 1.080 0.9800 1.040 88,546 -0.03(-2.80%)
Feb 19, 2020 1.080 1.090 1.030 1.070 35,773 +0.00(+0.00%)
Feb 18, 2020 1.050 1.090 1.050 1.070 54,455 +0.02(+1.90%)
Feb 14, 2020 1.050 1.050 1.030 1.050 62,500 +0.00(+0.00%)
Feb 13, 2020 1.060 1.080 1.040 1.050 10,172 +0.00(+0.00%)
Feb 12, 2020 1.070 1.070 1.040 1.050 37,083 +0.00(+0.00%)
Feb 11, 2020 1.080 1.090 1.020 1.050 126,388 +0.00(+0.00%)
Feb 10, 2020 1.080 1.090 1.050 1.050 46,670 -0.03(-2.78%)
Feb 07, 2020 1.070 1.080 1.020 1.080 24,600 +0.01(+0.47%)
Feb 06, 2020 1.100 1.130 1.040 1.075 51,404 -0.03(-2.27%)
Feb 05, 2020 1.150 1.200 1.050 1.100 70,455 +0.05(+4.76%)
Feb 04, 2020 1.140 1.150 1.050 1.050 87,304 -0.10(-8.70%)
Feb 03, 2020 1.105 1.170 1.100 1.150 89,938 +0.04(+3.60%)
Jan 31, 2020 1.140 1.200 1.100 1.110 163,900 -0.09(-7.50%)
Jan 30, 2020 1.250 1.290 1.170 1.200 266,688 -0.10(-7.69%)
Jan 29, 2020 1.220 1.300 1.210 1.300 119,885 +0.07(+5.69%)
Jan 28, 2020 1.290 1.290 1.220 1.230 27,221 -0.03(-2.38%)
Jan 27, 2020 1.210 1.260 1.200 1.260 31,284 +0.01(+0.80%)
Jan 24, 2020 1.235 1.250 1.200 1.250 7,000 +0.01(+1.21%)
Jan 23, 2020 1.250 1.280 1.200 1.235 44,745 -0.04(-3.14%)
Jan 22, 2020 1.270 1.300 1.250 1.275 24,537 -0.01(-0.39%)
Jan 21, 2020 1.290 1.300 1.250 1.280 77,361 -0.02(-1.65%)
Jan 17, 2020 1.290 1.310 1.270 1.302 61,200 +0.00(+0.12%)
Jan 16, 2020 1.300 1.310 1.275 1.300 85,891 +0.05(+4.00%)
Jan 15, 2020 1.255 1.270 1.240 1.250 13,266 -0.02(-1.57%)
Jan 14, 2020 1.240 1.300 1.240 1.270 33,578 -0.03(-2.31%)
Jan 13, 2020 1.290 1.300 1.230 1.300 72,745 +0.01(+0.78%)
Jan 10, 2020 1.250 1.300 1.220 1.290 43,900 +0.01(+0.78%)
Jan 09, 2020 1.230 1.320 1.230 1.280 78,583 +0.03(+2.40%)
Jan 08, 2020 1.240 1.270 1.200 1.250 39,912 +0.01(+0.81%)
Jan 07, 2020 1.140 1.240 1.140 1.240 53,358 +0.08(+6.90%)
Jan 06, 2020 1.190 1.200 1.150 1.160 61,535 -0.04(-3.33%)
Jan 03, 2020 1.200 1.220 1.160 1.200 76,800 -0.02(-1.64%)
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.