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 (%)
Sep 28, 2017 0.0410 0.0410 0.0410 0 +0.00(+10.75%)
Sep 27, 2017 0.0367 0.0370 0.0367 0.0370 20,000 -0.00(-7.45%)
Sep 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2017 0.0399 0.0415 0.0370 0.0400 411,713 -0.00(-3.61%)
Sep 20, 2017 0.0360 0.0415 0.0360 0.0415 9,800 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0449 0.0400 0.0415 95,000 +0.00(+3.75%)
Sep 18, 2017 0.0400 0.0401 0.0400 0.0400 29,900 -0.00(-4.53%)
Sep 15, 2017 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+3.92%)
Sep 14, 2017 0.0300 0.0403 0.0299 0.0403 20,000 -0.00(-3.77%)
Sep 12, 2017 0.0419 0.0419 0.0419 0 -0.00(-0.24%)
Sep 08, 2017 0.0420 0.0420 0.0420 0 -0.00(-4.33%)
Sep 06, 2017 0.0439 0.0439 0.0439 0 +0.00(+2.57%)
Sep 01, 2017 0.0428 0.0428 0.0428 0 +0.00(+0.00%)
Aug 31, 2017 0.0428 0.0428 0.0428 0.0428 2,506 +0.00(+7.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 25, 2017 0.0440 0.0440 0.0400 0.0440 79,000 +0.00(+0.20%)
Aug 24, 2017 0.0359 0.0440 0.0351 0.0439 25,647 +0.00(+1.86%)
Aug 23, 2017 0.0351 0.0431 0.0351 0.0431 37,300 +0.00(+8.05%)
Aug 22, 2017 0.0360 0.0432 0.0351 0.0399 25,000 -0.00(-7.45%)
Aug 21, 2017 0.0431 0.0431 0.0431 0.0431 2,300 -0.00(-4.01%)
Aug 18, 2017 0.0400 0.0449 0.0270 0.0449 975,445 +0.01(+17.87%)
Aug 17, 2017 0.0405 0.0430 0.0380 0.0381 454,317 -0.01(-17.17%)
Aug 16, 2017 0.0454 0.0460 0.0449 0.0460 86,982 -0.00(-3.97%)
Aug 14, 2017 0.0479 0.0479 0.0479 0 -0.01(-12.75%)
Aug 11, 2017 0.0550 0.0550 0.0544 0.0549 14,073 -0.00(-0.18%)
Aug 10, 2017 0.0450 0.0550 0.0450 0.0550 381,353 +0.01(+22.22%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 08, 2017 0.0453 0.0545 0.0400 0.0450 41,262 -0.01(-17.43%)
Aug 07, 2017 0.0550 0.0550 0.0539 0.0545 27,725 -0.00(-0.73%)
Aug 04, 2017 0.0645 0.0645 0.0500 0.0549 408,084 +0.01(+22.00%)
Aug 03, 2017 0.0490 0.0492 0.0440 0.0450 51,200 -0.00(-7.98%)
Aug 02, 2017 0.0449 0.0650 0.0401 0.0489 2,092,607 +0.02(+57.74%)
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%)
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.