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 (%)
Apr 29, 2020 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.21%)
Apr 22, 2020 0.0401 0.0494 0.0401 0.0494 200 +0.01(+33.51%)
Apr 21, 2020 0.0340 0.0390 0.0302 0.0370 24,200 -0.00(-7.50%)
Apr 20, 2020 0.0345 0.0400 0.0345 0.0400 6,000 -0.00(-4.53%)
Apr 16, 2020 0.0419 0.0419 0.0419 0 -0.00(-4.77%)
Apr 08, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Apr 07, 2020 0.0406 0.0440 0.0406 0.0440 8,610 -0.00(-6.78%)
Apr 02, 2020 0.0472 0.0472 0.0472 0 -0.00(-5.03%)
Mar 31, 2020 0.0497 0.0497 0.0497 0 +0.01(+42.41%)
Mar 30, 2020 0.0349 0.0349 0.0349 0.0349 100 +0.00(+8.05%)
Mar 27, 2020 0.0231 0.0338 0.0231 0.0323 85,900 +0.01(+40.43%)
Mar 26, 2020 0.0280 0.0280 0.0230 0.0230 20,000 -0.01(-34.29%)
Mar 25, 2020 0.0300 0.0375 0.0300 0.0350 14,345 -0.00(-6.67%)
Mar 24, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Mar 19, 2020 0.0375 0.0375 0.0375 0 +0.00(+5.93%)
Mar 17, 2020 0.0354 0.0354 0.0354 0 -0.00(-4.07%)
Mar 13, 2020 0.0369 0.0369 0.0369 0 +0.00(+14.95%)
Mar 12, 2020 0.0400 0.0589 0.0321 0.0321 341,305 -0.00(-9.83%)
Mar 11, 2020 0.0500 0.0600 0.0356 0.0356 224,935 -0.01(-15.24%)
Mar 10, 2020 0.0371 0.0420 0.0371 0.0420 7,900 +0.00(+6.33%)
Mar 09, 2020 0.0401 0.0401 0.0395 0.0395 48,700 -0.00(-7.28%)
Mar 06, 2020 0.0320 0.0426 0.0320 0.0426 6,500 +0.01(+22.06%)
Mar 05, 2020 0.0349 0.0349 0.0349 0.0349 3,500 -0.01(-30.06%)
Mar 04, 2020 0.0498 0.0499 0.0449 0.0499 166,095 +0.01(+24.75%)
Mar 03, 2020 0.0648 0.0648 0.0400 0.0400 54,000 -0.02(-33.55%)
Feb 28, 2020 0.0602 0.0602 0.0602 0 +0.01(+30.59%)
Feb 27, 2020 0.0460 0.0699 0.0460 0.0461 4,000 -0.01(-24.05%)
Feb 25, 2020 0.0607 0.0607 0.0607 0 +0.01(+31.39%)
Feb 24, 2020 0.0462 0.0462 0.0462 0.0462 10,000 +0.00(+0.00%)
Feb 21, 2020 0.0462 0.0690 0.0462 0.0462 13,700 -0.01(-16.00%)
Feb 20, 2020 0.0525 0.0550 0.0480 0.0550 65,100 +0.00(+0.00%)
Feb 19, 2020 0.0607 0.0629 0.0500 0.0550 107,350 -0.01(-12.56%)
Feb 18, 2020 0.0608 0.0629 0.0600 0.0629 47,700 +0.01(+24.31%)
Feb 14, 2020 0.0654 0.0678 0.0506 0.0506 121,200 -0.02(-27.51%)
Feb 13, 2020 0.0700 0.0700 0.0490 0.0698 247,528 +0.01(+18.51%)
Feb 12, 2020 0.0540 0.0727 0.0480 0.0589 84,646 +0.00(+9.07%)
Feb 11, 2020 0.0470 0.0540 0.0455 0.0540 13,262 -0.02(-27.90%)
Feb 07, 2020 0.0749 0.0749 0.0749 0 +0.03(+64.62%)
Feb 06, 2020 0.0455 0.0455 0.0455 0.0455 2,813 -0.00(-9.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-27.33%)
Feb 03, 2020 0.0688 0.0688 0.0688 0 -0.00(-0.15%)
Jan 31, 2020 0.0565 0.0730 0.0565 0.0689 12,300 +0.01(+19.00%)
Jan 29, 2020 0.0579 0.0579 0.0579 0 -0.02(-22.70%)
Jan 28, 2020 0.0534 0.0749 0.0405 0.0749 27,400 +0.03(+87.25%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jan 21, 2020 0.0333 0.0749 0.0333 0.0430 2,493 +0.01(+17.17%)
Jan 17, 2020 0.0412 0.0412 0.0367 0.0367 1,400 -0.01(-16.40%)
Jan 16, 2020 0.0410 0.0440 0.0261 0.0439 75,594 -0.03(-41.31%)
Jan 13, 2020 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.49%)
Jan 08, 2020 0.0739 0.0739 0.0739 0 +0.03(+74.70%)
Jan 06, 2020 0.0423 0.0423 0.0423 0 +0.00(+0.24%)
Jan 03, 2020 0.0422 0.0422 0.0422 0.0422 500 -0.02(-33.86%)
Jan 02, 2020 0.0421 0.0638 0.0421 0.0638 880 +0.00(+6.51%)
Dec 27, 2019 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Dec 26, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-15.82%)
Dec 24, 2019 0.0430 0.0594 0.0430 0.0594 10,100 +0.01(+18.80%)
Dec 23, 2019 0.0433 0.0500 0.0433 0.0500 335 -0.00(-0.20%)
Dec 20, 2019 0.0501 0.0501 0.0501 0.0501 900 -0.00(-8.91%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.02(-30.64%)
Dec 17, 2019 0.0793 0.0793 0.0793 0 +0.03(+61.84%)
Dec 16, 2019 0.0350 0.0490 0.0350 0.0490 48,450 +0.00(+9.13%)
Dec 12, 2019 0.0449 0.0449 0.0449 0 +0.00(+3.70%)
Dec 11, 2019 0.0456 0.0500 0.0432 0.0433 171,600 -0.00(-8.84%)
Dec 10, 2019 0.0500 0.0500 0.0474 0.0475 111,000 -0.01(-13.64%)
Dec 09, 2019 0.0480 0.0560 0.0480 0.0550 66,975 -0.00(-8.18%)
Dec 05, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Dec 04, 2019 0.0500 0.0620 0.0500 0.0620 25,989 +0.01(+24.00%)
Dec 03, 2019 0.0599 0.0599 0.0500 0.0500 16,025 -0.01(-21.26%)
Dec 02, 2019 0.0500 0.0635 0.0500 0.0635 31,413 +0.02(+38.04%)
Nov 29, 2019 0.0460 0.0460 0.0460 0.0460 100 -0.01(-22.30%)
Nov 26, 2019 0.0592 0.0592 0.0592 0 -0.00(-4.52%)
Nov 25, 2019 0.0620 0.0620 0.0620 0.0620 1,600 +0.00(+4.38%)
Nov 22, 2019 0.0475 0.0594 0.0475 0.0594 17,200 +0.01(+27.74%)
Nov 21, 2019 0.0465 0.0465 0.0465 0.0465 800 -0.02(-25.00%)
Nov 20, 2019 0.0550 0.0620 0.0503 0.0620 34,958 +0.00(+3.51%)
Nov 19, 2019 0.0450 0.0644 0.0450 0.0599 58,378 -0.01(-14.43%)
Nov 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+13.82%)
Nov 14, 2019 0.0566 0.0615 0.0566 0.0615 34,500 +0.02(+42.36%)
Nov 13, 2019 0.0610 0.0610 0.0432 0.0432 60,000 -0.03(-41.62%)
Nov 12, 2019 0.0798 0.0798 0.0625 0.0740 42,072 -0.02(-17.69%)
Nov 08, 2019 0.0899 0.0899 0.0899 0 +0.02(+21.82%)
Nov 05, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.07%)
Oct 30, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.26%)
Oct 25, 2019 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Oct 24, 2019 0.0620 0.0799 0.0560 0.0799 22,136 +0.02(+28.87%)
Oct 23, 2019 0.0620 0.0620 0.0620 0.0620 100 -0.04(-36.73%)
Oct 17, 2019 0.0980 0.0980 0.0980 0 +0.00(+4.26%)
Oct 11, 2019 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Oct 10, 2019 0.0721 0.0990 0.0505 0.0900 138,028 +0.01(+15.53%)
Oct 07, 2019 0.0779 0.0779 0.0779 0 +0.04(+94.26%)
Oct 04, 2019 0.0401 0.0990 0.0401 0.0401 23,500 -0.05(-55.20%)
Oct 03, 2019 0.0895 0.0895 0.0895 0.0895 1,500 -0.01(-7.06%)
Sep 30, 2019 0.0963 0.0963 0.0963 0 -0.00(-1.63%)
Sep 24, 2019 0.0979 0.0979 0.0979 0 +0.02(+27.14%)
Sep 17, 2019 0.0770 0.0770 0.0770 0 -0.02(-22.22%)
Sep 12, 2019 0.0990 0.0990 0.0990 0 +0.02(+30.26%)
Sep 11, 2019 0.0760 0.0760 0.0760 0.0760 1,000 -0.02(-23.77%)
Sep 10, 2019 0.0902 0.0997 0.0902 0.0997 3,027 +0.00(+0.00%)
Sep 09, 2019 0.0756 0.0997 0.0756 0.0997 2,000 +0.00(+0.20%)
Sep 06, 2019 0.0995 0.0995 0.0995 0.0995 1,000 +0.02(+22.84%)
Sep 05, 2019 0.0783 0.0810 0.0783 0.0810 33,014 +0.00(+0.12%)
Sep 04, 2019 0.0809 0.0809 0.0809 0.0809 10,000 -0.00(-0.12%)
Sep 03, 2019 0.0809 0.0810 0.0809 0.0810 6,000 +0.00(+0.12%)
Aug 30, 2019 0.0755 0.0809 0.0755 0.0809 4,000 +0.01(+15.41%)
Aug 28, 2019 0.0701 0.0701 0.0701 0 -0.01(-13.46%)
Aug 27, 2019 0.0809 0.0810 0.0750 0.0810 51,824 +0.00(+0.62%)
Aug 26, 2019 0.0700 0.0805 0.0700 0.0805 5,326 +0.00(+2.03%)
Aug 23, 2019 0.0705 0.0810 0.0662 0.0789 55,400 +0.00(+2.07%)
Aug 22, 2019 0.0671 0.0795 0.0671 0.0773 248,459 +0.01(+13.68%)
Aug 20, 2019 0.0680 0.0680 0.0680 0 -0.00(-2.02%)
Aug 15, 2019 0.0694 0.0694 0.0694 0 +0.00(+0.73%)
Aug 13, 2019 0.0689 0.0689 0.0689 0 +0.00(+2.84%)
Aug 12, 2019 0.0580 0.0680 0.0580 0.0670 4,622 -0.00(-3.74%)
Aug 09, 2019 0.0582 0.0696 0.0557 0.0696 29,800 +0.01(+24.96%)
Aug 08, 2019 0.0580 0.0740 0.0557 0.0557 29,697 -0.01(-20.20%)
Aug 07, 2019 0.0621 0.0698 0.0621 0.0698 6,886 +0.01(+25.31%)
Aug 06, 2019 0.0649 0.0761 0.0557 0.0557 21,100 -0.01(-17.97%)
Aug 05, 2019 0.0556 0.0679 0.0550 0.0679 2,050 -0.01(-13.94%)
Aug 02, 2019 0.0653 0.0789 0.0653 0.0789 1,200 +0.02(+30.41%)
Jul 29, 2019 0.0605 0.0605 0.0605 0 +0.00(+0.83%)
Jul 26, 2019 0.0614 0.0614 0.0558 0.0600 62,600 -0.00(-1.48%)
Jul 25, 2019 0.0570 0.0609 0.0550 0.0609 57,000 +0.00(+0.66%)
Jul 24, 2019 0.0606 0.0606 0.0605 0.0605 20,000 +0.00(+0.00%)
Jul 23, 2019 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+0.00%)
Jul 22, 2019 0.0605 0.0605 0.0605 0.0605 995 -0.01(-11.68%)
Jul 19, 2019 0.0685 0.0685 0.0685 0.0685 1,500 -0.01(-15.74%)
Jul 18, 2019 0.0813 0.0813 0.0813 0.0813 100 +0.02(+25.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jul 15, 2019 0.0651 0.0670 0.0651 0.0670 10,650 -0.02(-21.08%)
Jul 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+0.12%)
Jul 09, 2019 0.0650 0.0850 0.0650 0.0848 20,188 +0.02(+41.57%)
Jul 08, 2019 0.0530 0.0599 0.0530 0.0599 9,520 -0.01(-11.13%)
Jul 05, 2019 0.0674 0.0674 0.0674 0.0674 1,400 -0.00(-3.02%)
Jul 02, 2019 0.0695 0.0695 0.0695 0 +0.00(+4.20%)
Jul 01, 2019 0.0690 0.0690 0.0570 0.0667 21,771 -0.00(-3.33%)
Jun 28, 2019 0.0521 0.0715 0.0521 0.0690 17,700 +0.02(+32.18%)
Jun 27, 2019 0.0704 0.0740 0.0522 0.0522 71,906 -0.02(-29.46%)
Jun 26, 2019 0.0849 0.0849 0.0667 0.0740 79,543 -0.01(-16.00%)
Jun 25, 2019 0.0791 0.0881 0.0700 0.0881 42,666 +0.02(+25.68%)
Jun 24, 2019 0.0701 0.0701 0.0701 0.0701 11,625 +0.00(+0.00%)
Jun 21, 2019 0.0701 0.0701 0.0701 0.0701 800 -0.02(-22.11%)
Jun 20, 2019 0.0799 0.0900 0.0702 0.0900 16,910 +0.00(+5.88%)
Jun 19, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.03%)
Jun 18, 2019 0.0800 0.0850 0.0800 0.0825 4,660 +0.01(+13.64%)
Jun 17, 2019 0.0950 0.1098 0.0700 0.0726 17,505 -0.03(-27.33%)
Jun 14, 2019 0.0975 0.0999 0.0974 0.0999 2,400 -0.01(-8.85%)
Jun 13, 2019 0.0751 0.1097 0.0751 0.1096 3,502 +0.02(+29.09%)
Jun 12, 2019 0.0875 0.0875 0.0849 0.0849 10,185 -0.00(-5.46%)
Jun 11, 2019 0.1099 0.1099 0.0661 0.0898 12,498 -0.01(-10.11%)
Jun 10, 2019 0.1099 0.1099 0.0821 0.0999 9,174 +0.00(+5.16%)
Jun 07, 2019 0.0975 0.0999 0.0950 0.0950 14,300 +0.00(+0.00%)
Jun 06, 2019 0.0774 0.1050 0.0774 0.0950 1,308 +0.02(+31.94%)
Jun 04, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Jun 03, 2019 0.0690 0.0730 0.0690 0.0730 14,754 +0.00(+7.35%)
May 31, 2019 0.0787 0.0797 0.0680 0.0680 3,900 +0.00(+4.62%)
May 30, 2019 0.0650 0.0650 0.0650 20 +0.00(+0.00%)
May 29, 2019 0.0521 0.0700 0.0521 0.0650 89,187 -0.01(-18.44%)
May 28, 2019 0.0702 0.0797 0.0611 0.0797 41,450 -0.01(-11.44%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 7,300 -0.00(-0.22%)
May 21, 2019 0.0902 0.0902 0.0902 0 +0.01(+17.60%)
May 20, 2019 0.0870 0.0870 0.0767 0.0767 2,494 -0.02(-16.63%)
May 14, 2019 0.0920 0.0920 0.0920 0 +0.00(+3.02%)
May 13, 2019 0.0900 0.0900 0.0893 0.0893 2,500 -0.01(-10.25%)
May 10, 2019 0.0735 0.0995 0.0735 0.0995 3,200 -0.00(-0.50%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.02(+25.00%)
May 08, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+3.90%)
May 07, 2019 0.0770 0.0770 0.0770 0.0770 8,000 -0.02(-18.52%)
May 06, 2019 0.0885 0.0945 0.0770 0.0945 9,931 -0.02(-13.93%)
May 03, 2019 0.0800 0.1148 0.0750 0.1098 100,700 +0.03(+37.42%)
May 02, 2019 0.0848 0.0848 0.0750 0.0799 37,300 +0.01(+10.06%)
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.