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, 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%)
Sep 04, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.75%)
Aug 31, 2018 0.1349 0.1349 0.1349 0 +0.00(+0.00%)
Aug 29, 2018 0.1349 0.1349 0.1349 0 +0.00(+0.37%)
Aug 28, 2018 0.1344 0.1344 0.1344 0.1344 4,900 +0.00(+3.46%)
Aug 27, 2018 0.1191 0.1299 0.1151 0.1299 5,500 +0.00(+0.00%)
Aug 24, 2018 0.1151 0.1349 0.1151 0.1299 6,500 -0.01(-3.71%)
Aug 23, 2018 0.1151 0.1349 0.1151 0.1349 20,931 -0.00(-2.53%)
Aug 22, 2018 0.1263 0.1385 0.1263 0.1384 25,944 +0.01(+8.98%)
Aug 21, 2018 0.1270 0.1270 0.1270 0.1270 497 +0.00(+0.00%)
Aug 20, 2018 0.1005 0.1275 0.1005 0.1270 11,615 -0.00(-0.39%)
Aug 17, 2018 0.1151 0.1275 0.1151 0.1275 9,400 +0.00(+0.00%)
Aug 16, 2018 0.1275 0.1275 0.1275 0.1275 1,300 -0.00(-0.62%)
Aug 15, 2018 0.1125 0.1283 0.1125 0.1283 21,959 -0.01(-6.62%)
Aug 14, 2018 0.1170 0.1374 0.1170 0.1374 20,200 -0.00(-0.43%)
Aug 13, 2018 0.1245 0.1393 0.1110 0.1380 97,486 +0.02(+17.95%)
Aug 10, 2018 0.1170 0.1170 0.1170 0.1170 25,000 -0.01(-6.40%)
Aug 09, 2018 0.1362 0.1362 0.0901 0.1250 25,027 -0.02(-14.03%)
Aug 08, 2018 0.1454 0.1454 0.1454 0.1454 1,000 +0.01(+7.78%)
Aug 06, 2018 0.1349 0.1349 0.1349 0 -0.01(-5.13%)
Aug 03, 2018 0.1422 0.1422 0.1422 0.1422 700 +0.00(+2.30%)
Aug 02, 2018 0.1404 0.1404 0.1135 0.1390 2,185 +0.01(+6.92%)
Aug 01, 2018 0.1038 0.1300 0.1033 0.1300 21,715 -0.01(-7.14%)
Jul 31, 2018 0.1500 0.1500 0.1400 0.1400 7,000 -0.01(-5.28%)
Jul 27, 2018 0.1478 0.1478 0.1478 0 +0.00(+0.00%)
Jul 26, 2018 0.1482 0.1482 0.1201 0.1478 36,900 -0.00(-0.01%)
Jul 25, 2018 0.1478 0.1478 0.1478 0.1478 1,050 -0.00(-1.32%)
Jul 24, 2018 0.1260 0.1651 0.1211 0.1498 3,304 -0.00(-0.13%)
Jul 23, 2018 0.1354 0.1500 0.1301 0.1500 15,604 +0.00(+1.47%)
Jul 20, 2018 0.1499 0.1499 0.1252 0.1478 2,550 -0.00(-0.12%)
Jul 19, 2018 0.1400 0.1480 0.1390 0.1480 17,398 -0.00(-1.27%)
Jul 18, 2018 0.1252 0.1499 0.1252 0.1499 13,098 +0.00(+3.38%)
Jul 17, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+2.04%)
Jul 13, 2018 0.1421 0.1421 0.1421 0 -0.02(-10.63%)
Jul 12, 2018 0.1376 0.1595 0.1252 0.1590 80,426 +0.01(+6.00%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Jul 10, 2018 0.1448 0.1559 0.1300 0.1550 272,557 +0.01(+8.01%)
Jul 09, 2018 0.1419 0.1445 0.1350 0.1435 23,276 -0.00(-1.64%)
Jul 05, 2018 0.1459 0.1459 0.1459 0 +0.00(+1.67%)
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.