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 (%)
Oct 29, 2020 0.0379 0.0379 0.0379 0 -0.01(-20.38%)
Oct 27, 2020 0.0476 0.0476 0.0476 0 +0.00(+5.78%)
Oct 23, 2020 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 22, 2020 0.0279 0.0370 0.0279 0.0300 8,560 -0.00(-8.81%)
Oct 21, 2020 0.0242 0.0329 0.0230 0.0329 35,500 +0.00(+17.92%)
Oct 20, 2020 0.0264 0.0279 0.0256 0.0279 35,000 +0.00(+21.30%)
Oct 15, 2020 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Oct 12, 2020 0.0230 0.0230 0.0230 0.0230 546 +0.00(+0.00%)
Oct 09, 2020 0.0230 0.0230 0.0230 0.0230 1,500 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 500 +0.00(+0.00%)
Oct 01, 2020 0.0220 0.0220 0.0220 0 -0.02(-41.18%)
Sep 30, 2020 0.0449 0.0449 0.0275 0.0374 46,400 +0.02(+73.95%)
Sep 25, 2020 0.0215 0.0215 0.0215 0 -0.00(-17.31%)
Sep 24, 2020 0.0260 0.0260 0.0260 0.0260 3,500 -0.02(-44.68%)
Sep 17, 2020 0.0470 0.0470 0.0470 0 +0.01(+38.24%)
Sep 16, 2020 0.0340 0.0340 0.0340 0.0340 500 +0.01(+25.93%)
Sep 15, 2020 0.0276 0.0276 0.0270 0.0270 453 -0.02(-43.16%)
Sep 11, 2020 0.0475 0.0475 0.0475 0 +0.02(+57.81%)
Sep 10, 2020 0.0301 0.0301 0.0301 0.0301 8,800 -0.02(-39.68%)
Sep 08, 2020 0.0499 0.0499 0.0499 0 -0.02(-23.23%)
Sep 04, 2020 0.0480 0.0650 0.0300 0.0650 42,500 +0.02(+36.55%)
Sep 02, 2020 0.0476 0.0476 0.0476 0 -0.02(-31.01%)
Aug 28, 2020 0.0690 0.0690 0.0690 0 +0.02(+43.75%)
Aug 27, 2020 0.0445 0.0480 0.0427 0.0480 5,214 +0.00(+4.58%)
Aug 25, 2020 0.0459 0.0459 0.0459 0 -0.00(-2.34%)
Aug 21, 2020 0.0470 0.0470 0.0470 0 +0.01(+15.48%)
Aug 19, 2020 0.0407 0.0407 0.0407 0 -0.00(-0.25%)
Aug 17, 2020 0.0408 0.0408 0.0408 0 +0.00(+0.00%)
Aug 14, 2020 0.0408 0.0408 0.0408 0.0408 100 +0.01(+17.92%)
Aug 13, 2020 0.0346 0.0346 0.0346 0.0346 1,185 -0.01(-26.23%)
Aug 11, 2020 0.0469 0.0469 0.0469 0 +0.00(+0.00%)
Aug 10, 2020 0.0480 0.0480 0.0469 0.0469 1,100 -0.00(-4.29%)
Aug 06, 2020 0.0490 0.0490 0.0490 0 +0.01(+29.97%)
Aug 05, 2020 0.0400 0.0400 0.0250 0.0377 192,130 +0.00(+1.89%)
Aug 03, 2020 0.0370 0.0370 0.0370 0 +0.01(+23.75%)
Jul 31, 2020 0.0299 0.0299 0.0299 0.0299 3,700 -0.00(-0.33%)
Jul 30, 2020 0.0300 0.0300 0.0265 0.0300 118,420 -0.00(-3.23%)
Jul 27, 2020 0.0310 0.0310 0.0310 0 -0.01(-21.91%)
Jul 24, 2020 0.0255 0.0397 0.0255 0.0397 2,300 -0.00(-0.25%)
Jul 22, 2020 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Jul 20, 2020 0.0398 0.0398 0.0398 0 +0.01(+19.52%)
Jul 17, 2020 0.0352 0.0352 0.0300 0.0333 35,000 -0.01(-19.95%)
Jul 13, 2020 0.0416 0.0416 0.0416 0 -0.01(-16.63%)
Jul 08, 2020 0.0499 0.0499 0.0499 0 +0.01(+35.97%)
Jul 07, 2020 0.0413 0.0413 0.0367 0.0367 82,827 +0.00(+11.21%)
Jul 06, 2020 0.0459 0.0500 0.0313 0.0330 121,316 +0.01(+34.69%)
Jul 02, 2020 0.0245 0.0245 0.0245 0.0245 1,000 -0.02(-47.87%)
Jul 01, 2020 0.0250 0.0470 0.0250 0.0470 10,100 -0.00(-1.05%)
Jun 26, 2020 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Jun 24, 2020 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jun 18, 2020 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Jun 11, 2020 0.0490 0.0490 0.0490 0 +0.00(+2.08%)
Jun 10, 2020 0.0250 0.0480 0.0250 0.0480 325 -0.00(-2.04%)
Jun 09, 2020 0.0250 0.0490 0.0250 0.0490 3,738 +0.00(+0.20%)
Jun 08, 2020 0.0489 0.0489 0.0489 44 +0.00(+0.00%)
Jun 05, 2020 0.0451 0.0489 0.0451 0.0489 2,100 +0.00(+8.67%)
Jun 02, 2020 0.0450 0.0450 0.0450 0 -0.00(-4.05%)
Jun 01, 2020 0.0469 0.0469 0.0469 0.0469 122 +0.00(+9.07%)
May 28, 2020 0.0430 0.0430 0.0430 0 +0.01(+40.98%)
May 26, 2020 0.0305 0.0305 0.0305 0 -0.02(-37.76%)
May 22, 2020 0.0349 0.0498 0.0305 0.0490 146,000 +0.02(+53.61%)
May 21, 2020 0.0388 0.0388 0.0319 0.0319 2,500 -0.01(-19.85%)
May 20, 2020 0.0280 0.0398 0.0202 0.0398 14,189 -0.01(-20.24%)
May 15, 2020 0.0499 0.0499 0.0499 0 +0.00(+6.62%)
May 12, 2020 0.0468 0.0468 0.0468 0 -0.00(-6.02%)
May 11, 2020 0.0399 0.0498 0.0399 0.0498 200 +0.04(+839.62%)
May 08, 2020 0.0290 0.0290 0.0053 0.0053 15,400 -0.04(-87.04%)
May 06, 2020 0.0409 0.0409 0.0409 0 -0.00(-1.45%)
May 04, 2020 0.0415 0.0415 0.0415 0 -0.01(-15.82%)
Apr 29, 2020 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.21%)
Apr 22, 2020 0.0401 0.0494 0.0401 0.0494 200 +0.01(+33.51%)
Apr 21, 2020 0.0340 0.0390 0.0302 0.0370 24,200 -0.00(-7.50%)
Apr 20, 2020 0.0345 0.0400 0.0345 0.0400 6,000 -0.00(-4.53%)
Apr 16, 2020 0.0419 0.0419 0.0419 0 -0.00(-4.77%)
Apr 08, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Apr 07, 2020 0.0406 0.0440 0.0406 0.0440 8,610 -0.00(-6.78%)
Apr 02, 2020 0.0472 0.0472 0.0472 0 -0.00(-5.03%)
Mar 31, 2020 0.0497 0.0497 0.0497 0 +0.01(+42.41%)
Mar 30, 2020 0.0349 0.0349 0.0349 0.0349 100 +0.00(+8.05%)
Mar 27, 2020 0.0231 0.0338 0.0231 0.0323 85,900 +0.01(+40.43%)
Mar 26, 2020 0.0280 0.0280 0.0230 0.0230 20,000 -0.01(-34.29%)
Mar 25, 2020 0.0300 0.0375 0.0300 0.0350 14,345 -0.00(-6.67%)
Mar 24, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Mar 19, 2020 0.0375 0.0375 0.0375 0 +0.00(+5.93%)
Mar 17, 2020 0.0354 0.0354 0.0354 0 -0.00(-4.07%)
Mar 13, 2020 0.0369 0.0369 0.0369 0 +0.00(+14.95%)
Mar 12, 2020 0.0400 0.0589 0.0321 0.0321 341,305 -0.00(-9.83%)
Mar 11, 2020 0.0500 0.0600 0.0356 0.0356 224,935 -0.01(-15.24%)
Mar 10, 2020 0.0371 0.0420 0.0371 0.0420 7,900 +0.00(+6.33%)
Mar 09, 2020 0.0401 0.0401 0.0395 0.0395 48,700 -0.00(-7.28%)
Mar 06, 2020 0.0320 0.0426 0.0320 0.0426 6,500 +0.01(+22.06%)
Mar 05, 2020 0.0349 0.0349 0.0349 0.0349 3,500 -0.01(-30.06%)
Mar 04, 2020 0.0498 0.0499 0.0449 0.0499 166,095 +0.01(+24.75%)
Mar 03, 2020 0.0648 0.0648 0.0400 0.0400 54,000 -0.02(-33.55%)
Feb 28, 2020 0.0602 0.0602 0.0602 0 +0.01(+30.59%)
Feb 27, 2020 0.0460 0.0699 0.0460 0.0461 4,000 -0.01(-24.05%)
Feb 25, 2020 0.0607 0.0607 0.0607 0 +0.01(+31.39%)
Feb 24, 2020 0.0462 0.0462 0.0462 0.0462 10,000 +0.00(+0.00%)
Feb 21, 2020 0.0462 0.0690 0.0462 0.0462 13,700 -0.01(-16.00%)
Feb 20, 2020 0.0525 0.0550 0.0480 0.0550 65,100 +0.00(+0.00%)
Feb 19, 2020 0.0607 0.0629 0.0500 0.0550 107,350 -0.01(-12.56%)
Feb 18, 2020 0.0608 0.0629 0.0600 0.0629 47,700 +0.01(+24.31%)
Feb 14, 2020 0.0654 0.0678 0.0506 0.0506 121,200 -0.02(-27.51%)
Feb 13, 2020 0.0700 0.0700 0.0490 0.0698 247,528 +0.01(+18.51%)
Feb 12, 2020 0.0540 0.0727 0.0480 0.0589 84,646 +0.00(+9.07%)
Feb 11, 2020 0.0470 0.0540 0.0455 0.0540 13,262 -0.02(-27.90%)
Feb 07, 2020 0.0749 0.0749 0.0749 0 +0.03(+64.62%)
Feb 06, 2020 0.0455 0.0455 0.0455 0.0455 2,813 -0.00(-9.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-27.33%)
Feb 03, 2020 0.0688 0.0688 0.0688 0 -0.00(-0.15%)
Jan 31, 2020 0.0565 0.0730 0.0565 0.0689 12,300 +0.01(+19.00%)
Jan 29, 2020 0.0579 0.0579 0.0579 0 -0.02(-22.70%)
Jan 28, 2020 0.0534 0.0749 0.0405 0.0749 27,400 +0.03(+87.25%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jan 21, 2020 0.0333 0.0749 0.0333 0.0430 2,493 +0.01(+17.17%)
Jan 17, 2020 0.0412 0.0412 0.0367 0.0367 1,400 -0.01(-16.40%)
Jan 16, 2020 0.0410 0.0440 0.0261 0.0439 75,594 -0.03(-41.31%)
Jan 13, 2020 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.49%)
Jan 08, 2020 0.0739 0.0739 0.0739 0 +0.03(+74.70%)
Jan 06, 2020 0.0423 0.0423 0.0423 0 +0.00(+0.24%)
Jan 03, 2020 0.0422 0.0422 0.0422 0.0422 500 -0.02(-33.86%)
Jan 02, 2020 0.0421 0.0638 0.0421 0.0638 880 +0.00(+6.51%)
Dec 27, 2019 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Dec 26, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-15.82%)
Dec 24, 2019 0.0430 0.0594 0.0430 0.0594 10,100 +0.01(+18.80%)
Dec 23, 2019 0.0433 0.0500 0.0433 0.0500 335 -0.00(-0.20%)
Dec 20, 2019 0.0501 0.0501 0.0501 0.0501 900 -0.00(-8.91%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.02(-30.64%)
Dec 17, 2019 0.0793 0.0793 0.0793 0 +0.03(+61.84%)
Dec 16, 2019 0.0350 0.0490 0.0350 0.0490 48,450 +0.00(+9.13%)
Dec 12, 2019 0.0449 0.0449 0.0449 0 +0.00(+3.70%)
Dec 11, 2019 0.0456 0.0500 0.0432 0.0433 171,600 -0.00(-8.84%)
Dec 10, 2019 0.0500 0.0500 0.0474 0.0475 111,000 -0.01(-13.64%)
Dec 09, 2019 0.0480 0.0560 0.0480 0.0550 66,975 -0.00(-8.18%)
Dec 05, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Dec 04, 2019 0.0500 0.0620 0.0500 0.0620 25,989 +0.01(+24.00%)
Dec 03, 2019 0.0599 0.0599 0.0500 0.0500 16,025 -0.01(-21.26%)
Dec 02, 2019 0.0500 0.0635 0.0500 0.0635 31,413 +0.02(+38.04%)
Nov 29, 2019 0.0460 0.0460 0.0460 0.0460 100 -0.01(-22.30%)
Nov 26, 2019 0.0592 0.0592 0.0592 0 -0.00(-4.52%)
Nov 25, 2019 0.0620 0.0620 0.0620 0.0620 1,600 +0.00(+4.38%)
Nov 22, 2019 0.0475 0.0594 0.0475 0.0594 17,200 +0.01(+27.74%)
Nov 21, 2019 0.0465 0.0465 0.0465 0.0465 800 -0.02(-25.00%)
Nov 20, 2019 0.0550 0.0620 0.0503 0.0620 34,958 +0.00(+3.51%)
Nov 19, 2019 0.0450 0.0644 0.0450 0.0599 58,378 -0.01(-14.43%)
Nov 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+13.82%)
Nov 14, 2019 0.0566 0.0615 0.0566 0.0615 34,500 +0.02(+42.36%)
Nov 13, 2019 0.0610 0.0610 0.0432 0.0432 60,000 -0.03(-41.62%)
Nov 12, 2019 0.0798 0.0798 0.0625 0.0740 42,072 -0.02(-17.69%)
Nov 08, 2019 0.0899 0.0899 0.0899 0 +0.02(+21.82%)
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.