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 (%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 -0.01(-5.49%)
Mar 28, 2018 0.1305 0.1640 0.1301 0.1640 15,200 +0.01(+9.48%)
Mar 27, 2018 0.1202 0.1599 0.1110 0.1498 208,854 +0.01(+10.80%)
Mar 26, 2018 0.1293 0.1395 0.1293 0.1352 14,668 +0.01(+8.16%)
Mar 23, 2018 0.1250 0.1296 0.1110 0.1250 74,600 -0.00(-3.77%)
Mar 22, 2018 0.1395 0.1594 0.1299 0.1299 215,833 -0.03(-18.76%)
Mar 21, 2018 0.1499 0.1607 0.1389 0.1599 19,576 +0.00(+2.45%)
Mar 20, 2018 0.1365 0.1599 0.1200 0.1561 126,286 +0.01(+4.19%)
Mar 19, 2018 0.1502 0.1650 0.1462 0.1498 36,759 -0.01(-6.32%)
Mar 16, 2018 0.1502 0.1599 0.1472 0.1599 4,311 -0.00(-0.06%)
Mar 15, 2018 0.1500 0.1600 0.1460 0.1600 119,476 +0.01(+8.32%)
Mar 14, 2018 0.1250 0.1480 0.1212 0.1477 44,292 +0.01(+4.02%)
Mar 13, 2018 0.1340 0.1475 0.1340 0.1420 11,260 +0.02(+18.14%)
Mar 12, 2018 0.1300 0.1300 0.1202 0.1202 28,087 -0.01(-10.96%)
Mar 09, 2018 0.1321 0.1350 0.1300 0.1350 31,551 +0.01(+11.94%)
Mar 08, 2018 0.1230 0.1230 0.1206 0.1206 21,301 -0.01(-10.67%)
Mar 07, 2018 0.1220 0.1220 0.1220 0.1350 32,874 -0.00(-3.23%)
Mar 06, 2018 0.1451 0.1451 0.1120 0.1395 226,722 -0.01(-4.45%)
Mar 05, 2018 0.1430 0.1698 0.1420 0.1460 48,949 -0.02(-12.48%)
Mar 02, 2018 0.1300 0.1668 0.1130 0.1668 58,052 +0.01(+4.92%)
Mar 01, 2018 0.1371 0.1695 0.1285 0.1590 48,691 -0.00(-0.63%)
Feb 28, 2018 0.1371 0.1600 0.1371 0.1600 13,725 -0.00(-2.97%)
Feb 27, 2018 0.1371 0.1649 0.1371 0.1649 3,100 +0.00(+0.00%)
Feb 26, 2018 0.1649 0.1649 0.1351 0.1649 4,100 -0.01(-6.05%)
Feb 23, 2018 0.1528 0.1755 0.1401 0.1755 46,403 +0.02(+9.69%)
Feb 22, 2018 0.1520 0.1600 0.1520 0.1600 15,400 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1550 0.1600 26,209 +0.01(+6.67%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 32,237 +0.01(+7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 15, 2018 0.1525 0.1700 0.1220 0.1600 34,872 +0.02(+18.52%)
Feb 14, 2018 0.1127 0.1350 0.1102 0.1350 26,900 +0.01(+10.62%)
Feb 13, 2018 0.1400 0.1400 0.1220 0.1220 37,639 -0.01(-6.12%)
Feb 12, 2018 0.1700 0.1700 0.1300 0.1300 88,849 -0.01(-3.70%)
Feb 09, 2018 0.1350 0.1350 0.1300 0.1350 24,537 -0.01(-6.90%)
Feb 08, 2018 0.1231 0.1450 0.1152 0.1450 43,031 +0.00(+1.75%)
Feb 07, 2018 0.1700 0.1700 0.1227 0.1425 24,146 -0.03(-18.34%)
Feb 06, 2018 0.1400 0.1745 0.1100 0.1745 181,279 +0.03(+24.64%)
Feb 05, 2018 0.1601 0.1650 0.1164 0.1400 10,924 -0.03(-17.36%)
Feb 02, 2018 0.1789 0.1789 0.1504 0.1694 89,780 -0.01(-3.76%)
Feb 01, 2018 0.2000 0.2000 0.1402 0.1760 441,288 -0.01(-6.37%)
Jan 31, 2018 0.1700 0.1980 0.1602 0.1880 34,337 -0.01(-5.95%)
Jan 30, 2018 0.2089 0.1700 0.1999 223,881 -0.01(-4.31%)
Jan 29, 2018 0.2200 0.2200 0.1724 0.2089 229,312 -0.01(-2.84%)
Jan 26, 2018 0.2275 0.2275 0.2040 0.2150 73,280 -0.02(-10.04%)
Jan 25, 2018 0.2300 0.2390 0.1955 0.2390 118,987 +0.01(+4.36%)
Jan 24, 2018 0.2240 0.2345 0.2150 0.2290 72,892 +0.00(+2.01%)
Jan 23, 2018 0.2397 0.2397 0.2140 0.2245 155,174 -0.02(-6.34%)
Jan 22, 2018 0.2200 0.2450 0.2200 0.2397 96,646 +0.01(+3.77%)
Jan 19, 2018 0.2362 0.2362 0.2017 0.2310 101,347 -0.01(-2.16%)
Jan 18, 2018 0.2495 0.2495 0.2002 0.2361 89,775 -0.01(-5.37%)
Jan 17, 2018 0.3000 0.3000 0.1910 0.2495 824,957 -0.03(-10.57%)
Jan 16, 2018 0.3100 0.3300 0.2600 0.2790 1,073,939 -0.03(-10.00%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 +0.07(+29.17%)
Jan 11, 2018 0.1999 0.2770 0.1830 0.2400 1,335,550 +0.04(+20.06%)
Jan 10, 2018 0.1999 0.1999 0.1751 0.1999 158,650 +0.00(+0.00%)
Jan 09, 2018 0.2200 0.2200 0.1767 0.1999 286,104 +0.01(+8.05%)
Jan 08, 2018 0.2061 0.2199 0.1660 0.1850 68,698 -0.02(-11.86%)
Jan 05, 2018 0.2249 0.2249 0.1585 0.2099 115,588 -0.01(-6.67%)
Jan 04, 2018 0.2151 0.2250 0.1850 0.2249 158,707 +0.00(+0.40%)
Jan 03, 2018 0.2185 0.2240 0.2051 0.2240 314,439 +0.01(+6.67%)
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.