Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Corp (OP: UAMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.1800 0.1800 0.1660 0.1680 336,000 -0.01(-6.67%)
Nov 29, 2004 0.1800 0.1830 0.1770 0.1800 77,500 -0.01(-2.70%)
Nov 26, 2004 0.1800 0.1850 0.1800 0.1850 86,500 +0.01(+2.78%)
Nov 24, 2004 0.1800 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Nov 23, 2004 0.1800 0.1850 0.1800 0.1800 104,800 +0.00(+0.00%)
Nov 22, 2004 0.1830 0.1900 0.1800 0.1800 87,000 -0.00(-1.64%)
Nov 19, 2004 0.1850 0.1850 0.1720 0.1830 134,800 -0.00(-1.08%)
Nov 18, 2004 0.1810 0.1850 0.1810 0.1850 47,600 +0.00(+1.65%)
Nov 17, 2004 0.1800 0.1880 0.1800 0.1820 220,900 -0.01(-4.21%)
Nov 16, 2004 0.1900 0.1950 0.1850 0.1900 190,700 +0.00(+0.00%)
Nov 15, 2004 0.1750 0.1900 0.1750 0.1900 128,100 +0.02(+8.57%)
Nov 12, 2004 0.1750 0.1750 0.1700 0.1750 79,500 +0.01(+6.06%)
Nov 11, 2004 0.1750 0.1750 0.1600 0.1650 182,400 -0.01(-5.44%)
Nov 10, 2004 0.1880 0.1880 0.1700 0.1745 180,000 -0.01(-3.06%)
Nov 09, 2004 0.1900 0.1950 0.1800 0.1800 238,000 -0.02(-7.69%)
Nov 08, 2004 0.1900 0.2000 0.1800 0.1950 455,100 +0.01(+2.63%)
Nov 05, 2004 0.1850 0.1900 0.1750 0.1900 388,100 +0.01(+2.70%)
Nov 04, 2004 0.1880 0.1910 0.1720 0.1850 757,000 -0.00(-1.60%)
Nov 03, 2004 0.1750 0.1880 0.1720 0.1880 7,800 +0.02(+8.99%)
Nov 02, 2004 0.1720 0.1725 0.1720 0.1725 3,000 +0.00(+0.00%)
Nov 01, 2004 0.1900 0.1900 0.1720 0.1725 81,000 -0.01(-4.17%)
Oct 29, 2004 0.1750 0.1800 0.1650 0.1800 216,300 +0.01(+9.09%)
Oct 28, 2004 0.1600 0.1800 0.1600 0.1650 257,700 +0.01(+6.11%)
Oct 27, 2004 0.1550 0.1600 0.1550 0.1555 352,400 +0.00(+2.98%)
Oct 26, 2004 0.1550 0.1600 0.1510 0.1510 550,200 -0.01(-8.48%)
Oct 25, 2004 0.1620 0.1660 0.1620 0.1650 142,000 -0.01(-5.17%)
Oct 22, 2004 0.1750 0.1750 0.1600 0.1740 292,500 -0.01(-3.33%)
Oct 21, 2004 0.1750 0.1900 0.1720 0.1800 321,300 +0.01(+5.88%)
Oct 20, 2004 0.1650 0.2000 0.1650 0.1700 621,300 +0.01(+3.03%)
Oct 19, 2004 0.1800 0.1900 0.1600 0.1650 644,600 -0.02(-13.16%)
Oct 18, 2004 0.1550 0.1900 0.1550 0.1900 1,207,900 +0.04(+26.67%)
Oct 15, 2004 0.1300 0.1600 0.1300 0.1500 798,100 +0.01(+3.45%)
Oct 14, 2004 0.1200 0.1500 0.1200 0.1450 622,900 +0.03(+26.09%)
Oct 13, 2004 0.1090 0.1150 0.1090 0.1150 82,300 +0.01(+9.52%)
Oct 12, 2004 0.1050 0.1100 0.1050 0.1050 150,000 +0.00(+0.00%)
Oct 11, 2004 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Oct 08, 2004 0.1050 0.1200 0.1050 0.1100 105,000 +0.00(+1.85%)
Oct 07, 2004 0.1020 0.1150 0.1000 0.1080 165,500 +0.00(+2.86%)
Oct 06, 2004 0.1000 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Oct 05, 2004 0.1020 0.1050 0.1000 0.1000 81,100 -0.01(-9.09%)
Oct 04, 2004 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Oct 01, 2004 0.1100 0.1150 0.1050 0.1100 79,000 -0.01(-8.33%)
Sep 30, 2004 0.1150 0.1200 0.1100 0.1200 31,000 +0.00(+4.35%)
Sep 29, 2004 0.1150 0.1150 0.1100 0.1150 35,600 +0.01(+9.52%)
Sep 28, 2004 0.1020 0.1250 0.1000 0.1050 101,600 +0.00(+2.94%)
Sep 27, 2004 0.1050 0.1100 0.1020 0.1020 57,800 -0.01(-7.27%)
Sep 24, 2004 0.1150 0.1150 0.1050 0.1100 13,500 +0.00(+0.00%)
Sep 23, 2004 0.1120 0.1120 0.1100 0.1100 44,000 -0.00(-1.79%)
Sep 22, 2004 0.1180 0.1200 0.1120 0.1120 65,000 +0.00(+0.00%)
Sep 21, 2004 0.1150 0.1150 0.1120 0.1120 110,500 -0.01(-10.40%)
Sep 20, 2004 0.1150 0.1250 0.1150 0.1250 12,300 +0.01(+4.17%)
Sep 17, 2004 0.1200 0.1300 0.1200 0.1200 85,000 +0.00(+4.35%)
Sep 16, 2004 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.88%)
Sep 15, 2004 0.1120 0.1140 0.1120 0.1140 37,000 +0.00(+1.79%)
Sep 14, 2004 0.1300 0.1300 0.1120 0.1120 65,000 -0.01(-6.67%)
Sep 13, 2004 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 10, 2004 0.1200 0.1300 0.1200 0.1200 65,000 -0.02(-14.29%)
Sep 09, 2004 0.1300 0.1400 0.1120 0.1400 32,000 +0.03(+21.74%)
Sep 08, 2004 0.1200 0.1300 0.1150 0.1150 69,300 -0.03(-17.86%)
Sep 07, 2004 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Sep 03, 2004 0.1500 0.1500 0.1300 0.1300 2,000 -0.02(-13.33%)
Sep 02, 2004 0.1350 0.1500 0.1300 0.1500 98,000 +0.01(+11.11%)
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.