United American Healthcare Corporation (UAHC)
OTCMKTS
· Delayed Price · Currency is USD
0.0150
+0.0010 (7.14%)
Jan 15, 2025, 4:00 PM EST
UAHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,400 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.19% | 1,200 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.70% | 150 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.31% | 237 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,380 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 402 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.47% | 1,050 |
| Dec 31, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.66% | 6,564 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.05% | 104,525 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.84% | 200 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.52% | 141 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.69% | 916 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.65% | 125 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.73% | 3,770 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.15% | 330 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 2,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 10,000 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.08% | 248 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.20% | 13,250 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.42% | 500 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.54% | 65,637 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.10% | 230 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.86% | 2,100 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.30% | 490 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.91% | 850 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.11% | 25,000 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.03% | 54,750 |
| Oct 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.96% | 800 |
| Oct 29, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.49% | 100,600 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.42% | 8,600 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.04% | 1,000 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 17, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.66% | 200 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.24% | 700 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,700 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.93% | 23,200 |
| Oct 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.70% | 20,001 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.26% | 2,699 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.05% | 6,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.59% | 5,625 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56.26% | 101,700 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.42% | 700 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.50% | 18,009 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.99% | 2,000 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -31.50% | 699,218 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -47.37% | 49,427 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.17% | 4,000 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 15.00% | 15,300 |
| Sep 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.69% | 26,870 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.80% | 13,630 |
| Sep 18, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 81.16% | 47,831 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 16, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -54.00% | 29,010 |
| Sep 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 64,100 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -44.44% | 6,000 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Sep 10, 2024 | 0.05 | 0.06 | 0.01 | 0.04 | 0.04 | -14.77% | 206,337 |
| Sep 9, 2024 | 0.08 | 0.08 | 0.02 | 0.04 | 0.04 | 428.00% | 154,944 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -90.59% | 1,998,700 |
| Sep 5, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.01 | -8.60% | 61,042 |
| Sep 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | 0.32% | 145,006 |
| Sep 3, 2024 | 0.10 | 0.10 | 0.08 | 0.09 | 0.01 | 3.00% | 664,651 |
| Aug 30, 2024 | 0.09 | 0.11 | 0.08 | 0.09 | 0.01 | 18.42% | 278,747 |
| Aug 29, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.01 | 26.67% | 716 |
| Aug 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | -18.92% | 1,001 |
| Aug 27, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.01 | -17.78% | 211,909 |