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 (%)
Jul 31, 2017 0.0310 0.0310 0.0310 0 -0.01(-27.40%)
Jul 28, 2017 0.0440 0.0440 0.0427 0.0427 8,535 -0.00(-4.69%)
Jul 27, 2017 0.0382 0.0448 0.0375 0.0448 25,000 -0.00(-0.22%)
Jul 26, 2017 0.0449 0.0449 0.0449 0.0449 600 +0.01(+13.53%)
Jul 25, 2017 0.0415 0.0422 0.0380 0.0396 175,514 -0.01(-12.11%)
Jul 24, 2017 0.0600 0.0600 0.0450 0.0450 56,903 -0.01(-25.00%)
Jul 21, 2017 0.0500 0.0600 0.0500 0.0600 28,600 +0.01(+20.00%)
Jul 20, 2017 0.0630 0.0630 0.0500 0.0500 139,000 -0.01(-22.48%)
Jul 19, 2017 0.0648 0.0700 0.0565 0.0645 55,695 -0.00(-0.77%)
Jul 18, 2017 0.0610 0.0650 0.0500 0.0650 125,807 +0.00(+4.84%)
Jul 17, 2017 0.0440 0.0730 0.0440 0.0620 224,573 +0.02(+42.82%)
Jul 14, 2017 0.0434 0.0434 0.0434 0.0434 789 +0.00(+8.52%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 12,322 -0.00(-8.26%)
Jul 12, 2017 0.0436 0.0436 0.0436 0.0436 500 -0.00(-2.02%)
Jul 11, 2017 0.0450 0.0450 0.0380 0.0445 523,480 -0.00(-1.11%)
Jul 10, 2017 0.0405 0.0450 0.0400 0.0450 7,100 +0.01(+25.00%)
Jul 07, 2017 0.0498 0.0500 0.0360 0.0360 70,211 -0.01(-27.71%)
Jul 05, 2017 0.0498 0.0498 0.0498 0 +0.01(+21.52%)
Jul 03, 2017 0.0400 0.0410 0.0400 0.0410 60,098 -0.01(-17.88%)
Jun 29, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.40%)
Jun 28, 2017 0.0500 0.0500 0.0390 0.0497 1,303,079 +0.01(+27.44%)
Jun 27, 2017 0.0301 0.0390 0.0300 0.0390 413,251 -0.00(-2.01%)
Jun 26, 2017 0.0398 0.0398 0.0398 0.0398 10,000 -0.00(-0.25%)
Jun 23, 2017 0.0405 0.0405 0.0315 0.0399 309,000 -0.00(-5.00%)
Jun 22, 2017 0.0404 0.0449 0.0350 0.0420 271,292 -0.00(-6.67%)
Jun 21, 2017 0.0350 0.0450 0.0350 0.0450 47,000 -0.00(-7.79%)
Jun 20, 2017 0.0749 0.0749 0.0400 0.0488 456,541 -0.03(-34.05%)
Jun 19, 2017 0.0740 0.0740 0.0524 0.0740 27,868 +0.01(+23.33%)
Jun 16, 2017 0.0400 0.0600 0.0400 0.0600 167,800 +0.01(+22.45%)
Jun 15, 2017 0.0300 0.0490 0.0300 0.0490 630,600 +0.01(+42.03%)
Jun 14, 2017 0.0350 0.0350 0.0300 0.0345 182,850 -0.02(-31.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 09, 2017 0.0400 0.0400 0.0300 0.0400 72,800 +0.00(+0.00%)
Jun 08, 2017 0.0304 0.0400 0.0299 0.0400 668,581 +0.01(+45.45%)
Jun 07, 2017 0.0400 0.0500 0.0275 0.0275 448,698 -0.01(-22.54%)
Jun 06, 2017 0.0673 0.0673 0.0350 0.0355 641,450 -0.03(-49.29%)
Jun 05, 2017 0.0800 0.0810 0.0700 0.0700 159,800 -0.02(-18.13%)
Jun 02, 2017 0.0773 0.0900 0.0750 0.0855 356,284 +0.01(+14.00%)
Jun 01, 2017 0.0600 0.0773 0.0600 0.0750 335,060 +0.02(+36.36%)
May 31, 2017 0.0500 0.0550 0.0400 0.0550 394,021 +0.01(+37.50%)
May 30, 2017 0.0240 0.0400 0.0240 0.0400 209,022 +0.02(+60.64%)
May 26, 2017 0.0219 0.0250 0.0219 0.0249 81,200 +0.00(+13.18%)
May 25, 2017 0.0200 0.0220 0.0200 0.0220 79,999 +0.00(+10.00%)
May 24, 2017 0.0200 0.0230 0.0200 0.0200 144,743 -0.00(-9.09%)
May 23, 2017 0.0200 0.0220 0.0200 0.0220 50,000 +0.00(+10.00%)
May 22, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 18, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 16, 2017 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+5.26%)
May 15, 2017 0.0200 0.0200 0.0190 0.0190 110,000 +0.00(+0.00%)
May 12, 2017 0.0188 0.0200 0.0188 0.0190 152,500 +0.00(+11.76%)
May 11, 2017 0.0170 0.0170 0.0170 0.0170 125,000 +0.00(+13.33%)
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.