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 (%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+12.30%)
Dec 28, 2017 0.1610 0.2229 0.1565 0.1781 813,867 -0.01(-5.17%)
Dec 27, 2017 0.2301 0.2500 0.1600 0.1878 380,638 -0.02(-8.43%)
Dec 26, 2017 0.2500 0.2500 0.1811 0.2051 1,019,021 +0.01(+2.60%)
Dec 22, 2017 0.1193 0.2400 0.1000 0.1999 1,224,748 +0.07(+59.92%)
Dec 21, 2017 0.0790 0.1330 0.0450 0.1250 182,899 +0.05(+64.15%)
Dec 20, 2017 0.0725 0.0770 0.0725 0.0761 50,598 +0.00(+5.30%)
Dec 19, 2017 0.0604 0.0723 0.0595 0.0723 14,447 +0.01(+19.93%)
Dec 18, 2017 0.0580 0.0603 0.0450 0.0603 112,985 +0.00(+6.73%)
Dec 15, 2017 0.0580 0.0580 0.0565 0.0565 5,000 -0.00(-2.59%)
Dec 13, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 12, 2017 0.0580 0.0580 0.0580 0.0580 3,250 -0.00(-0.68%)
Dec 11, 2017 0.0584 0.0584 0.0584 0.0584 500 +0.02(+53.68%)
Dec 08, 2017 0.0451 0.0451 0.0380 0.0380 9,500 -0.02(-37.60%)
Dec 07, 2017 0.0609 0.0609 0.0609 0.0609 1,570 -0.00(-2.72%)
Dec 06, 2017 0.0501 0.0626 0.0370 0.0626 45,182 +0.03(+69.19%)
Dec 05, 2017 0.0370 0.0370 0.0370 0.0370 2,500 -0.02(-37.29%)
Nov 30, 2017 0.0590 0.0590 0.0590 0 -0.00(-1.17%)
Nov 29, 2017 0.0580 0.0599 0.0579 0.0597 136,901 +0.00(+1.44%)
Nov 28, 2017 0.0511 0.0588 0.0401 0.0588 15,766 +0.01(+17.47%)
Nov 27, 2017 0.0501 0.0501 0.0501 0.0501 1,200 -0.01(-12.87%)
Nov 24, 2017 0.0508 0.0575 0.0501 0.0575 13,785 -0.00(-0.76%)
Nov 22, 2017 0.0520 0.0600 0.0501 0.0579 130,530 +0.01(+15.88%)
Nov 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Nov 17, 2017 0.0301 0.0520 0.0301 0.0520 9,260 -0.00(-5.28%)
Nov 14, 2017 0.0549 0.0549 0.0549 0 +0.00(+9.71%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-6.34%)
Nov 10, 2017 0.0524 0.0549 0.0524 0.0534 203,535 -0.00(-7.32%)
Nov 09, 2017 0.0479 0.0600 0.0401 0.0576 328,720 +0.01(+20.35%)
Nov 07, 2017 0.0479 0.0479 0.0479 0 +0.00(+0.00%)
Nov 06, 2017 0.0479 0.0479 0.0479 0.0479 10,000 -0.00(-5.91%)
Nov 03, 2017 0.0509 0.0509 0.0509 0.0509 500 +0.00(+2.02%)
Oct 31, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Oct 30, 2017 0.0430 0.0499 0.0410 0.0499 7,452 -0.00(-5.85%)
Oct 27, 2017 0.0550 0.0550 0.0370 0.0530 114,430 -0.00(-1.85%)
Oct 26, 2017 0.0431 0.0540 0.0431 0.0540 135,251 +0.00(+0.93%)
Oct 24, 2017 0.0535 0.0535 0.0535 0 -0.00(-0.22%)
Oct 23, 2017 0.0539 0.0539 0.0536 0.0536 30,330 +0.00(+1.36%)
Oct 20, 2017 0.0530 0.0539 0.0529 0.0529 104,090 +0.00(+5.80%)
Oct 19, 2017 0.0540 0.0540 0.0499 0.0500 195,804 -0.00(-6.89%)
Oct 18, 2017 0.0530 0.0540 0.0490 0.0537 133,951 -0.00(-2.19%)
Oct 17, 2017 0.0663 0.0675 0.0549 0.0549 29,454 -0.01(-13.22%)
Oct 16, 2017 0.0610 0.0689 0.0425 0.0633 208,441 +0.00(+2.03%)
Oct 13, 2017 0.0420 0.0629 0.0400 0.0620 421,678 +0.02(+47.62%)
Oct 11, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 10, 2017 0.0401 0.0449 0.0380 0.0420 145,202 -0.00(-9.58%)
Oct 09, 2017 0.0402 0.0464 0.0402 0.0464 12,994 -0.00(-1.02%)
Oct 06, 2017 0.0470 0.0470 0.0463 0.0469 59,100 +0.00(+0.06%)
Oct 05, 2017 0.0495 0.0500 0.0450 0.0469 227,568 -0.00(-5.82%)
Oct 04, 2017 0.0400 0.0584 0.0400 0.0498 459,481 +0.01(+25.13%)
Oct 03, 2017 0.0398 0.0398 0.0398 0.0398 333 -0.00(-1.49%)
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.