Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

1.058 USD +0.018 (+1.73%)
Streaming Delayed Price Updated: 9:50 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.7301 0.7500 0.7301 0.7500 22,400 +0.00(+0.33%)
May 28, 2020 0.7500 0.7500 0.7400 0.7475 12,245 -0.00(-0.33%)
May 27, 2020 0.7400 0.7500 0.7300 0.7500 36,614 +0.00(+0.66%)
May 26, 2020 0.7200 0.7550 0.7200 0.7451 50,563 -0.00(-0.65%)
May 22, 2020 0.7100 0.7500 0.7100 0.7500 3,400 -0.01(-0.66%)
May 21, 2020 0.7100 0.7600 0.7100 0.7550 25,824 +0.04(+4.86%)
May 20, 2020 0.7495 0.7600 0.7100 0.7200 23,208 -0.03(-4.00%)
May 19, 2020 0.7900 0.8000 0.7026 0.7500 335,359 -0.08(-9.64%)
May 18, 2020 0.7900 0.8399 0.7900 0.8300 17,846 +0.04(+5.06%)
May 15, 2020 0.7700 0.8000 0.7700 0.7900 61,400 +0.00(+0.00%)
May 14, 2020 0.7900 0.7900 0.7502 0.7900 29,438 +0.00(+0.00%)
May 13, 2020 0.7900 0.8001 0.7850 0.7900 71,387 +0.00(+0.00%)
May 12, 2020 0.7598 0.8000 0.7225 0.7900 62,115 +0.03(+3.97%)
May 11, 2020 0.7700 0.7700 0.7002 0.7598 35,486 -0.01(-1.30%)
May 08, 2020 0.7700 0.8000 0.7500 0.7698 19,500 +0.01(+1.37%)
May 07, 2020 0.7644 0.7887 0.7400 0.7594 34,359 +0.00(+0.58%)
May 06, 2020 0.7402 0.7899 0.7402 0.7550 17,125 +0.01(+0.67%)
May 05, 2020 0.7900 0.7900 0.7500 0.7500 31,411 -0.04(-5.06%)
May 04, 2020 0.8000 0.8095 0.7651 0.7900 32,564 -0.01(-1.25%)
May 01, 2020 0.8000 0.8000 0.7800 0.8000 25,100 -0.01(-0.62%)
Apr 30, 2020 0.8067 0.8197 0.7302 0.8050 43,496 +0.01(+0.63%)
Apr 29, 2020 0.8149 0.8400 0.7801 0.8000 44,700 -0.02(-3.03%)
Apr 28, 2020 0.8103 0.8274 0.8103 0.8250 13,825 -0.02(-1.79%)
Apr 27, 2020 0.8228 0.8400 0.8006 0.8400 55,464 +0.00(+0.00%)
Apr 24, 2020 0.8151 0.8500 0.8002 0.8400 66,000 +0.04(+4.97%)
Apr 23, 2020 0.8250 0.8500 0.8001 0.8002 47,624 -0.05(-5.85%)
Apr 22, 2020 0.8000 0.8499 0.8000 0.8499 61,548 +0.02(+2.40%)
Apr 21, 2020 0.8301 0.8449 0.7800 0.8300 78,364 -0.01(-1.19%)
Apr 20, 2020 0.8200 0.8620 0.8000 0.8400 95,915 +0.01(+1.20%)
Apr 17, 2020 0.8499 0.8500 0.6500 0.8300 278,200 -0.02(-2.34%)
Apr 16, 2020 0.8400 0.8500 0.8000 0.8499 34,555 +0.03(+3.65%)
Apr 15, 2020 0.8400 0.8900 0.7950 0.8200 65,076 -0.02(-2.38%)
Apr 14, 2020 0.7980 0.9000 0.7900 0.8400 108,522 +0.06(+7.69%)
Apr 13, 2020 0.7800 0.7978 0.7300 0.7800 61,948 +0.05(+6.85%)
Apr 09, 2020 0.8495 0.8700 0.6850 0.7300 207,600 -0.12(-14.07%)
Apr 08, 2020 0.8700 0.8700 0.7752 0.8495 77,361 -0.01(-0.64%)
Apr 07, 2020 0.9000 0.9000 0.8000 0.8550 171,520 +0.07(+9.07%)
Apr 06, 2020 0.7400 0.7840 0.7400 0.7839 36,121 +0.04(+5.93%)
Apr 03, 2020 0.7502 0.7502 0.6900 0.7400 50,100 -0.01(-1.36%)
Apr 02, 2020 0.8100 0.8100 0.7320 0.7502 19,068 -0.05(-6.23%)
Apr 01, 2020 0.8201 0.8201 0.7220 0.8000 20,742 -0.03(-3.61%)
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%)
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.