Chronicle Journal: Finance

United Health Products Inc (OP: UEEC )

0.9940 USD -0.0060 (-0.60%)
Official Closing Price Updated: 3:21 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.360 1.460 1.360 1.400 53,700 +0.05(+3.70%)
Nov 27, 2019 1.330 1.350 1.280 1.350 54,700 +0.03(+2.27%)
Nov 26, 2019 1.260 1.340 1.260 1.320 69,819 +0.04(+3.13%)
Nov 25, 2019 1.210 1.330 1.210 1.280 133,600 +0.06(+4.92%)
Nov 22, 2019 1.230 1.240 1.160 1.220 50,000 -0.02(-1.61%)
Nov 21, 2019 1.320 1.330 1.210 1.240 138,093 -0.06(-4.62%)
Nov 20, 2019 1.270 1.350 1.270 1.300 31,073 +0.03(+2.36%)
Nov 19, 2019 1.290 1.390 1.270 1.270 81,473 -0.08(-5.93%)
Nov 18, 2019 1.250 1.420 1.250 1.350 117,810 +0.10(+8.43%)
Nov 15, 2019 1.140 1.270 1.110 1.245 122,000 +0.08(+6.41%)
Nov 14, 2019 1.160 1.180 1.110 1.170 60,273 +0.06(+5.41%)
Nov 13, 2019 1.190 1.250 1.100 1.110 143,993 -0.09(-7.50%)
Nov 12, 2019 1.130 1.220 1.130 1.200 80,626 +0.02(+1.69%)
Nov 11, 2019 1.150 1.200 1.090 1.180 42,167 +0.13(+12.38%)
Nov 08, 2019 1.300 1.300 1.000 1.050 173,600 -0.24(-18.60%)
Nov 07, 2019 1.160 1.390 1.130 1.290 293,119 +0.17(+15.18%)
Nov 06, 2019 0.9950 1.200 0.9710 1.120 297,506 +0.15(+15.46%)
Nov 05, 2019 0.9950 0.9950 0.9500 0.9700 153,020 -0.01(-1.02%)
Nov 04, 2019 1.020 1.020 0.9600 0.9800 248,660 -0.02(-2.00%)
Nov 01, 2019 0.9900 1.040 0.9600 1.000 463,100 +0.01(+0.50%)
Oct 31, 2019 1.050 1.050 0.9720 0.9950 193,790 -0.04(-3.40%)
Oct 30, 2019 1.100 1.100 0.9688 1.030 593,651 -0.07(-6.36%)
Oct 29, 2019 1.110 1.110 1.050 1.100 72,567 -0.01(-0.90%)
Oct 28, 2019 1.200 1.250 1.060 1.110 94,524 +0.00(+0.00%)
Oct 25, 2019 1.160 1.240 1.050 1.110 839,000 -0.09(-7.50%)
Oct 24, 2019 1.300 1.300 1.160 1.200 107,692 -0.04(-3.23%)
Oct 23, 2019 1.290 1.330 1.140 1.240 88,669 -0.01(-0.80%)
Oct 22, 2019 1.310 1.340 1.200 1.250 158,780 -0.07(-5.30%)
Oct 21, 2019 1.390 1.470 1.240 1.320 187,118 -0.05(-3.65%)
Oct 18, 2019 1.270 1.380 1.000 1.370 439,300 +0.19(+16.11%)
Oct 17, 2019 1.280 1.280 0.5500 1.180 1,288,962 -0.10(-7.82%)
Oct 16, 2019 1.380 1.380 1.230 1.280 174,068 -0.09(-6.57%)
Oct 15, 2019 1.370 1.380 1.330 1.370 45,947 +0.01(+0.74%)
Oct 14, 2019 1.370 1.390 1.350 1.360 49,390 -0.03(-2.16%)
Oct 11, 2019 1.370 1.390 1.350 1.390 29,900 +0.02(+1.46%)
Oct 10, 2019 1.360 1.410 1.350 1.370 35,900 -0.02(-1.44%)
Oct 09, 2019 1.380 1.410 1.350 1.390 27,256 +0.01(+0.72%)
Oct 08, 2019 1.430 1.430 1.330 1.380 60,751 +0.01(+0.44%)
Oct 07, 2019 1.390 1.400 1.332 1.374 44,202 +0.00(+0.29%)
Oct 04, 2019 1.450 1.450 1.340 1.370 84,100 +0.01(+0.74%)
Oct 03, 2019 1.310 1.390 1.300 1.360 56,786 +0.02(+1.19%)
Oct 02, 2019 1.400 1.420 1.344 1.344 85,532 +0.00(+0.30%)
Oct 01, 2019 1.360 1.390 1.340 1.340 33,885 -0.01(-0.74%)
Sep 30, 2019 1.400 1.400 1.310 1.350 85,016 -0.02(-1.46%)
Sep 27, 2019 1.400 1.400 1.350 1.370 80,700 -0.03(-2.14%)
Sep 26, 2019 1.460 1.460 1.360 1.400 119,005 -0.03(-2.10%)
Sep 25, 2019 1.480 1.490 1.330 1.430 134,045 -0.04(-2.72%)
Sep 24, 2019 1.500 1.500 1.460 1.470 31,156 +0.00(+0.00%)
Sep 23, 2019 1.460 1.580 1.370 1.470 118,949 +0.01(+0.68%)
Sep 20, 2019 1.530 1.570 1.400 1.460 318,300 -0.07(-4.58%)
Sep 19, 2019 1.740 1.770 1.430 1.530 300,002 -0.13(-7.83%)
Sep 18, 2019 1.700 1.790 1.660 1.660 116,348 -0.09(-5.14%)
Sep 17, 2019 1.860 1.940 1.650 1.750 240,599 -0.12(-6.42%)
Sep 16, 2019 1.820 1.960 1.820 1.870 83,888 +0.03(+1.63%)
Sep 13, 2019 1.840 1.880 1.820 1.840 93,700 +0.01(+0.55%)
Sep 12, 2019 1.790 1.890 1.771 1.830 158,486 +0.09(+5.17%)
Sep 11, 2019 1.670 1.790 1.600 1.740 151,082 +0.07(+4.19%)
Sep 10, 2019 1.640 1.670 1.610 1.670 87,685 +0.05(+3.09%)
Sep 09, 2019 1.560 1.680 1.560 1.620 170,426 +0.02(+1.25%)
Sep 06, 2019 1.630 1.630 1.550 1.600 75,900 +0.00(+0.00%)
Sep 05, 2019 1.600 1.670 1.580 1.600 114,200 -0.02(-1.23%)
Sep 04, 2019 1.600 1.690 1.460 1.620 214,427 -0.03(-1.82%)
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.