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 (%)
Nov 30, 2018 0.1330 0.1395 0.0705 0.1295 20,400 -0.00(-0.23%)
Nov 29, 2018 0.1175 0.1400 0.1126 0.1298 82,813 -0.00(-0.08%)
Nov 28, 2018 0.1399 0.1399 0.0751 0.1299 10,274 +0.06(+79.17%)
Nov 27, 2018 0.0850 0.0968 0.0725 0.0725 27,774 -0.03(-30.75%)
Nov 26, 2018 0.1068 0.1093 0.0790 0.1047 174,260 -0.01(-4.64%)
Nov 21, 2018 0.1098 0.1098 0.1098 0 +0.00(+0.00%)
Nov 19, 2018 0.1098 0.1098 0.1098 0 +0.03(+37.08%)
Nov 16, 2018 0.0801 0.0801 0.0801 0.0801 19,000 -0.03(-26.18%)
Nov 15, 2018 0.1085 0.1085 0.1085 0.1085 6,387 +0.00(+1.40%)
Nov 14, 2018 0.1070 0.1070 0.1070 140 +0.00(+0.00%)
Nov 13, 2018 0.1052 0.1075 0.1052 0.1070 2,876 +0.02(+21.32%)
Nov 12, 2018 0.0882 0.0882 0.0882 0.0882 450 -0.03(-26.07%)
Nov 08, 2018 0.1193 0.1193 0.1193 0 +0.01(+13.62%)
Nov 07, 2018 0.0801 0.1074 0.0801 0.1050 24,900 +0.01(+10.06%)
Nov 06, 2018 0.1077 0.1199 0.0954 0.0954 40,828 -0.03(-26.05%)
Nov 05, 2018 0.1349 0.1349 0.1290 0.1290 2,894 +0.01(+7.50%)
Nov 02, 2018 0.0921 0.1200 0.0921 0.1200 23,400 -0.02(-14.29%)
Nov 01, 2018 0.1400 0.1400 0.1400 0.1400 11,000 -0.01(-6.67%)
Oct 31, 2018 0.1062 0.1500 0.0930 0.1500 55,369 +0.04(+38.89%)
Oct 30, 2018 0.1120 0.1120 0.1000 0.1080 3,100 +0.01(+10.88%)
Oct 29, 2018 0.1025 0.1100 0.0974 0.0974 40,760 -0.03(-25.42%)
Oct 26, 2018 0.1306 0.1306 0.1306 0.1306 100 +0.01(+8.38%)
Oct 25, 2018 0.1018 0.1205 0.0975 0.1205 13,383 +0.02(+18.37%)
Oct 23, 2018 0.1018 0.1018 0.1018 0 -0.02(-18.56%)
Oct 22, 2018 0.1250 0.1250 0.1250 0.1250 1,990 +0.01(+13.64%)
Oct 17, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 12, 2018 0.1081 0.1275 0.1000 0.1100 17,400 -0.02(-15.38%)
Oct 11, 2018 0.1000 0.1300 0.1000 0.1300 10,000 -0.01(-3.70%)
Oct 10, 2018 0.1000 0.1350 0.1000 0.1350 5,100 +0.00(+3.69%)
Oct 05, 2018 0.1302 0.1302 0.1302 0 -0.00(-3.56%)
Oct 03, 2018 0.1350 0.1350 0.1350 0 -0.00(-1.96%)
Oct 02, 2018 0.1377 0.1377 0.1377 0.1377 100 -0.00(-0.22%)
Oct 01, 2018 0.0903 0.1380 0.0903 0.1380 22,300 +0.05(+53.16%)
Sep 28, 2018 0.0901 0.0901 0.0901 0.0901 200 -0.05(-35.13%)
Sep 26, 2018 0.1389 0.1389 0.1389 0 -0.00(-0.64%)
Sep 25, 2018 0.1398 0.1398 0.1398 0.1398 795 +0.00(+0.00%)
Sep 24, 2018 0.1400 0.1400 0.1398 0.1398 16,500 -0.00(-0.14%)
Sep 21, 2018 0.1100 0.1400 0.1100 0.1400 1,500 -0.01(-6.35%)
Sep 20, 2018 0.1051 0.1500 0.1051 0.1495 2,250 +0.01(+6.86%)
Sep 19, 2018 0.1335 0.1420 0.1275 0.1399 102,851 +0.01(+8.03%)
Sep 18, 2018 0.1002 0.1295 0.1002 0.1295 1,400 -0.00(-0.38%)
Sep 17, 2018 0.0900 0.1350 0.0900 0.1300 1,838 -0.00(-3.56%)
Sep 14, 2018 0.1348 0.1348 0.1348 0.1348 100 +0.02(+12.80%)
Sep 13, 2018 0.0800 0.1195 0.0800 0.1195 2,625 +0.04(+49.37%)
Sep 12, 2018 0.0923 0.1289 0.0800 0.0800 6,621 -0.03(-27.14%)
Sep 10, 2018 0.1098 0.1098 0.1098 0 -0.00(-3.68%)
Sep 07, 2018 0.1299 0.1299 0.0630 0.1140 51,100 -0.02(-12.24%)
Sep 06, 2018 0.1170 0.1299 0.1170 0.1299 2,513 +0.01(+12.96%)
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.