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 (%)
May 31, 2018 0.1447 0.1447 0.1447 51 -0.00(-2.18%)
May 30, 2018 0.1329 0.1479 0.1325 0.1479 7,400 +0.02(+11.62%)
May 29, 2018 0.1300 0.1489 0.1200 0.1325 88,843 +0.00(+2.00%)
May 25, 2018 0.1299 0.1299 0.1299 0 -0.02(-12.82%)
May 23, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.60%)
May 22, 2018 0.1499 0.1499 0.1499 0.1499 806 +0.00(+2.73%)
May 18, 2018 0.1459 0.1459 0.1459 0 -0.00(-2.59%)
May 17, 2018 0.1299 0.1498 0.1200 0.1498 12,500 +0.03(+24.83%)
May 16, 2018 0.1297 0.1297 0.1200 0.1200 69,624 +0.00(+0.00%)
May 15, 2018 0.1250 0.1302 0.1200 0.1200 147,101 -0.02(-11.11%)
May 14, 2018 0.1200 0.1419 0.1200 0.1350 1,400 +0.01(+12.13%)
May 11, 2018 0.1204 0.1204 0.1204 0.1204 2,400 -0.03(-22.27%)
May 09, 2018 0.1549 0.1549 0.1549 0 +0.02(+14.66%)
May 08, 2018 0.1320 0.1352 0.1300 0.1351 11,222 -0.02(-15.30%)
May 07, 2018 0.1190 0.1595 0.1150 0.1595 37,572 +0.04(+29.78%)
May 04, 2018 0.1210 0.1229 0.1210 0.1229 19,665 -0.04(-23.19%)
May 03, 2018 0.1181 0.1600 0.1181 0.1600 58,200 +0.00(+1.72%)
May 02, 2018 0.1251 0.1573 0.1110 0.1573 167,465 +0.00(+0.56%)
May 01, 2018 0.1400 0.1599 0.1257 0.1564 18,050 +0.02(+11.16%)
Apr 30, 2018 0.1400 0.1430 0.1200 0.1407 185,252 +0.00(+0.87%)
Apr 27, 2018 0.1399 0.1399 0.1206 0.1395 9,000 +0.00(+1.04%)
Apr 26, 2018 0.1313 0.1400 0.1125 0.1381 46,049 -0.01(-7.65%)
Apr 23, 2018 0.1495 0.1495 0.1495 0 +0.00(+1.01%)
Apr 20, 2018 0.1401 0.1599 0.1312 0.1480 43,928 -0.01(-8.02%)
Apr 19, 2018 0.1609 0.1609 0.1609 0.1609 576 +0.00(+0.12%)
Apr 18, 2018 0.1452 0.1607 0.1401 0.1607 72,451 +0.01(+3.65%)
Apr 17, 2018 0.1402 0.1584 0.1400 0.1550 11,650 -0.00(-3.03%)
Apr 13, 2018 0.1599 0.1599 0.1599 0 +0.00(+0.00%)
Apr 11, 2018 0.1599 0.1599 0.1599 0 -0.01(-3.09%)
Apr 10, 2018 0.1670 0.1670 0.1402 0.1650 10,447 +0.02(+11.56%)
Apr 09, 2018 0.1700 0.1790 0.1402 0.1479 46,679 -0.01(-6.99%)
Apr 05, 2018 0.1590 0.1590 0.1590 0 -0.02(-9.57%)
Apr 04, 2018 0.1450 0.1799 0.1450 0.1759 60,900 +0.01(+6.74%)
Apr 03, 2018 0.1351 0.1650 0.1351 0.1648 62,145 +0.01(+3.62%)
Apr 02, 2018 0.1400 0.1645 0.1400 0.1590 28,400 +0.00(+2.58%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 -0.01(-5.49%)
Mar 28, 2018 0.1305 0.1640 0.1301 0.1640 15,200 +0.01(+9.48%)
Mar 27, 2018 0.1202 0.1599 0.1110 0.1498 208,854 +0.01(+10.80%)
Mar 26, 2018 0.1293 0.1395 0.1293 0.1352 14,668 +0.01(+8.16%)
Mar 23, 2018 0.1250 0.1296 0.1110 0.1250 74,600 -0.00(-3.77%)
Mar 22, 2018 0.1395 0.1594 0.1299 0.1299 215,833 -0.03(-18.76%)
Mar 21, 2018 0.1499 0.1607 0.1389 0.1599 19,576 +0.00(+2.45%)
Mar 20, 2018 0.1365 0.1599 0.1200 0.1561 126,286 +0.01(+4.19%)
Mar 19, 2018 0.1502 0.1650 0.1462 0.1498 36,759 -0.01(-6.32%)
Mar 16, 2018 0.1502 0.1599 0.1472 0.1599 4,311 -0.00(-0.06%)
Mar 15, 2018 0.1500 0.1600 0.1460 0.1600 119,476 +0.01(+8.32%)
Mar 14, 2018 0.1250 0.1480 0.1212 0.1477 44,292 +0.01(+4.02%)
Mar 13, 2018 0.1340 0.1475 0.1340 0.1420 11,260 +0.02(+18.14%)
Mar 12, 2018 0.1300 0.1300 0.1202 0.1202 28,087 -0.01(-10.96%)
Mar 09, 2018 0.1321 0.1350 0.1300 0.1350 31,551 +0.01(+11.94%)
Mar 08, 2018 0.1230 0.1230 0.1206 0.1206 21,301 -0.01(-10.67%)
Mar 07, 2018 0.1220 0.1220 0.1220 0.1350 32,874 -0.00(-3.23%)
Mar 06, 2018 0.1451 0.1451 0.1120 0.1395 226,722 -0.01(-4.45%)
Mar 05, 2018 0.1430 0.1698 0.1420 0.1460 48,949 -0.02(-12.48%)
Mar 02, 2018 0.1300 0.1668 0.1130 0.1668 58,052 +0.01(+4.92%)
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.