Skip to main content

United Health Products Inc (OP: UEEC )

0.2040 +0.0041 (+2.05%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.9849 1.000 0.9849 0.9938 45,260 +0.02(+1.67%)
Feb 27, 2019 0.9900 0.9900 0.9201 0.9775 50,381 -0.00(-0.26%)
Feb 26, 2019 0.9800 0.9800 0.9750 0.9800 14,841 +0.01(+1.03%)
Feb 25, 2019 1.000 1.000 0.8700 0.9700 61,580 -0.01(-1.02%)
Feb 22, 2019 1.000 1.000 0.8501 0.9800 223,400 -0.02(-2.00%)
Feb 21, 2019 1.000 1.000 0.9900 1.000 86,584 +0.01(+0.50%)
Feb 20, 2019 0.9500 1.000 0.9500 0.9950 30,073 +0.01(+1.02%)
Feb 19, 2019 0.9875 1.000 0.9500 0.9850 44,099 +0.04(+3.70%)
Feb 15, 2019 0.9000 0.9499 0.9000 0.9499 186,200 +0.05(+5.54%)
Feb 14, 2019 1.000 1.000 0.8900 0.9000 319,248 -0.08(-8.40%)
Feb 13, 2019 1.000 1.000 0.9800 0.9825 59,290 -0.02(-1.65%)
Feb 12, 2019 0.9810 1.000 0.9750 0.9990 29,945 +0.00(+0.20%)
Feb 11, 2019 0.9500 1.000 0.9500 0.9970 56,370 -0.00(-0.30%)
Feb 08, 2019 0.9800 1.000 0.9550 1.000 53,100 +0.00(+0.00%)
Feb 07, 2019 0.9900 1.000 0.9550 1.000 71,103 +0.01(+1.01%)
Feb 06, 2019 0.9800 0.9990 0.9600 0.9900 28,810 +0.00(+0.00%)
Feb 05, 2019 1.000 1.000 0.9596 0.9900 67,708 -0.01(-0.80%)
Feb 04, 2019 1.000 1.000 0.9951 0.9980 106,162 -0.00(-0.20%)
Feb 01, 2019 0.9850 1.010 0.9850 1.000 139,400 +0.00(+0.00%)
Jan 31, 2019 1.000 1.000 0.9870 1.000 176,346 +0.00(+0.00%)
Jan 30, 2019 0.9999 1.000 0.9800 1.000 139,810 +0.00(+0.00%)
Jan 29, 2019 0.9800 1.000 0.9800 1.000 141,753 +0.01(+1.01%)
Jan 28, 2019 0.9610 0.9900 0.9600 0.9900 101,468 +0.03(+3.13%)
Jan 25, 2019 0.9900 1.000 0.9350 0.9600 228,300 -0.03(-2.83%)
Jan 24, 2019 0.9500 0.9980 0.9500 0.9880 68,576 +0.04(+4.11%)
Jan 23, 2019 0.9500 0.9800 0.9350 0.9490 65,014 -0.00(-0.11%)
Jan 22, 2019 0.9500 0.9790 0.9310 0.9500 187,560 +0.03(+3.28%)
Jan 18, 2019 0.9400 0.9595 0.7700 0.9198 120,900 -0.00(-0.02%)
Jan 17, 2019 0.9201 0.9574 0.9000 0.9200 289,039 -0.06(-6.60%)
Jan 16, 2019 1.000 1.015 0.8750 0.9850 376,584 +0.01(+0.51%)
Jan 15, 2019 0.9000 0.9800 0.8780 0.9800 472,362 +0.10(+11.36%)
Jan 14, 2019 0.7800 0.8800 0.7800 0.8800 205,981 +0.11(+14.73%)
Jan 11, 2019 0.7400 0.7800 0.7233 0.7670 62,900 +0.03(+3.65%)
Jan 10, 2019 0.7100 0.7500 0.6975 0.7400 103,317 +0.03(+4.23%)
Jan 09, 2019 0.6800 0.7100 0.6800 0.7100 17,395 +0.01(+1.43%)
Jan 08, 2019 0.6900 0.7200 0.6800 0.7000 110,088 +0.03(+4.48%)
Jan 07, 2019 0.6400 0.6800 0.6400 0.6700 62,050 +0.03(+4.69%)
Jan 04, 2019 0.6500 0.6500 0.6230 0.6400 30,300 +0.00(+0.00%)
Jan 03, 2019 0.6400 0.6400 0.6150 0.6400 52,020 +0.00(+0.00%)
Jan 02, 2019 0.6400 0.6550 0.6150 0.6400 29,573 +0.01(+1.59%)
Dec 31, 2018 0.6100 0.6300 0.5550 0.6300 17,000 +0.04(+6.78%)
Dec 28, 2018 0.5730 0.6199 0.5600 0.5900 8,200 +0.00(+0.32%)
Dec 27, 2018 0.5900 0.6200 0.5650 0.5881 57,111 +0.04(+6.93%)
Dec 26, 2018 0.4000 0.6000 0.4000 0.5500 135,815 -0.05(-8.33%)
Dec 24, 2018 0.5800 0.6300 0.5500 0.6000 71,700 +0.02(+3.45%)
Dec 21, 2018 0.6100 0.6600 0.5800 0.5800 69,100 -0.03(-4.92%)
Dec 20, 2018 0.5700 0.6100 0.3000 0.6100 135,104 +0.04(+7.02%)
Dec 19, 2018 0.5650 0.5949 0.5500 0.5700 58,012 +0.00(+0.00%)
Dec 18, 2018 0.6200 0.6250 0.5700 0.5700 41,925 -0.03(-5.00%)
Dec 17, 2018 0.5710 0.6100 0.5710 0.6000 75,145 +0.01(+1.69%)
Dec 14, 2018 0.5740 0.5950 0.5580 0.5900 67,000 +0.00(+0.00%)
Dec 13, 2018 0.5900 0.5900 0.5825 0.5900 8,532 +0.01(+1.29%)
Dec 12, 2018 0.5900 0.5900 0.5625 0.5825 19,467 +0.01(+1.13%)
Dec 11, 2018 0.5800 0.6200 0.5600 0.5760 90,361 -0.02(-4.00%)
Dec 10, 2018 0.6100 0.6300 0.5800 0.6000 27,303 -0.02(-2.44%)
Dec 07, 2018 0.6000 0.6300 0.5900 0.6150 37,600 +0.00(+0.00%)
Dec 06, 2018 0.6490 0.6490 0.5800 0.6150 43,957 +0.02(+2.52%)
Dec 04, 2018 0.6200 0.6350 0.5800 0.5999 49,500 -0.00(-0.02%)
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.