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 (%)
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%)
Jan 02, 2018 0.2000 0.2200 0.1930 0.2100 356,778 +0.01(+5.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+12.30%)
Dec 28, 2017 0.1610 0.2229 0.1565 0.1781 813,867 -0.01(-5.17%)
Dec 27, 2017 0.2301 0.2500 0.1600 0.1878 380,638 -0.02(-8.43%)
Dec 26, 2017 0.2500 0.2500 0.1811 0.2051 1,019,021 +0.01(+2.60%)
Dec 22, 2017 0.1193 0.2400 0.1000 0.1999 1,224,748 +0.07(+59.92%)
Dec 21, 2017 0.0790 0.1330 0.0450 0.1250 182,899 +0.05(+64.15%)
Dec 20, 2017 0.0725 0.0770 0.0725 0.0761 50,598 +0.00(+5.30%)
Dec 19, 2017 0.0604 0.0723 0.0595 0.0723 14,447 +0.01(+19.93%)
Dec 18, 2017 0.0580 0.0603 0.0450 0.0603 112,985 +0.00(+6.73%)
Dec 15, 2017 0.0580 0.0580 0.0565 0.0565 5,000 -0.00(-2.59%)
Dec 13, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 12, 2017 0.0580 0.0580 0.0580 0.0580 3,250 -0.00(-0.68%)
Dec 11, 2017 0.0584 0.0584 0.0584 0.0584 500 +0.02(+53.68%)
Dec 08, 2017 0.0451 0.0451 0.0380 0.0380 9,500 -0.02(-37.60%)
Dec 07, 2017 0.0609 0.0609 0.0609 0.0609 1,570 -0.00(-2.72%)
Dec 06, 2017 0.0501 0.0626 0.0370 0.0626 45,182 +0.03(+69.19%)
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.