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 (%)
Jun 29, 2018 0.1375 0.1375 0.1375 0.1375 843 -0.01(-6.14%)
Jun 27, 2018 0.1465 0.1465 0.1465 0 +0.00(+2.58%)
Jun 26, 2018 0.1335 0.1465 0.1115 0.1428 10,600 +0.00(+2.38%)
Jun 25, 2018 0.1043 0.1395 0.1043 0.1395 81,150 +0.01(+7.47%)
Jun 22, 2018 0.1004 0.1298 0.1004 0.1298 6,038 -0.01(-5.25%)
Jun 21, 2018 0.1400 0.1400 0.1125 0.1370 23,000 +0.01(+5.54%)
Jun 20, 2018 0.1298 0.1298 0.1298 0.1298 388 +0.01(+8.17%)
Jun 19, 2018 0.1200 0.1200 0.1200 0.1200 41,500 +0.00(+4.35%)
Jun 15, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.16%)
Jun 14, 2018 0.1111 0.1295 0.1111 0.1295 5,150 -0.02(-11.27%)
Jun 12, 2018 0.1459 0.1459 0.1459 0 +0.02(+12.40%)
Jun 11, 2018 0.1200 0.1298 0.1190 0.1298 6,500 -0.00(-0.08%)
Jun 08, 2018 0.1350 0.1350 0.1299 0.1299 16,800 +0.01(+8.25%)
Jun 07, 2018 0.1200 0.1432 0.1200 0.1200 34,760 -0.00(-0.08%)
Jun 06, 2018 0.1340 0.1459 0.1201 0.1201 23,748 -0.03(-17.96%)
Jun 05, 2018 0.1201 0.1464 0.1201 0.1464 1,149 +0.01(+6.32%)
Jun 04, 2018 0.1452 0.1452 0.1289 0.1377 20,688 -0.01(-4.82%)
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%)
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.