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 (%)
Apr 25, 2012 0.0044 0.0044 0.0044 0 -0.00(-4.35%)
Apr 24, 2012 0.0043 0.0046 0.0043 0.0046 94,330 +0.00(+9.52%)
Apr 23, 2012 0.0043 0.0043 0.0042 0.0042 30,000 +0.00(+5.00%)
Apr 20, 2012 0.0039 0.0042 0.0039 0.0040 206,000 -0.00(-4.76%)
Apr 19, 2012 0.0042 0.0042 0.0042 0.0042 5,000 +0.00(+5.00%)
Apr 18, 2012 0.0040 0.0040 0.0040 0.0040 15,000 -0.00(-6.98%)
Apr 17, 2012 0.0041 0.0043 0.0041 0.0043 10,000 +0.00(+7.50%)
Apr 16, 2012 0.0040 0.0040 0.0040 0.0040 2,000 -0.00(-2.44%)
Apr 10, 2012 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
Apr 09, 2012 0.0038 0.0045 0.0038 0.0043 1,023,000 +0.00(+7.50%)
Apr 03, 2012 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 30, 2012 0.0040 0.0040 0.0040 0 -0.00(-9.09%)
Mar 21, 2012 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Mar 19, 2012 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Mar 16, 2012 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Mar 15, 2012 0.0040 0.0045 0.0038 0.0045 2,538,000 -0.00(-18.18%)
Mar 14, 2012 0.0041 0.0055 0.0041 0.0055 1,480,000 +0.00(+12.24%)
Mar 13, 2012 0.0055 0.0055 0.0045 0.0049 51,000 -0.00(-22.22%)
Mar 01, 2012 0.0063 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
Feb 29, 2012 0.0062 0.0062 0.0062 0.0062 5,000 -0.00(-3.13%)
Feb 27, 2012 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Feb 24, 2012 0.0060 0.0060 0.0060 0.0060 40,000 -0.00(-6.25%)
Feb 23, 2012 0.0054 0.0064 0.0050 0.0064 492,400 +0.00(+18.52%)
Feb 22, 2012 0.0064 0.0064 0.0050 0.0054 150,000 -0.00(-28.00%)
Feb 09, 2012 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Feb 06, 2012 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Feb 02, 2012 0.0061 0.0061 0.0061 0 -0.00(-1.61%)
Feb 01, 2012 0.0062 0.0062 0.0062 0.0062 75,000 -0.00(-4.62%)
Jan 25, 2012 0.0065 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jan 24, 2012 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-20.00%)
Jan 18, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jan 17, 2012 0.0065 0.0075 0.0065 0.0075 102,500 +0.00(+7.14%)
Jan 13, 2012 0.0070 0.0070 0.0070 0.0070 42,500 -0.00(-6.67%)
Jan 12, 2012 0.0065 0.0075 0.0060 0.0075 295,000 +0.00(+19.05%)
Jan 11, 2012 0.0100 0.0110 0.0055 0.0063 1,835,753 -0.01(-47.50%)
Jan 10, 2012 0.0120 0.0120 0.0120 0.0120 30,000 +0.00(+20.00%)
Jan 06, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 05, 2012 0.0100 0.0100 0.0100 0.0100 62,000 -0.00(-9.09%)
Jan 03, 2012 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 30, 2011 0.0110 0.0110 0.0110 0.0110 13,500 +0.00(+0.00%)
Dec 28, 2011 0.0110 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Dec 21, 2011 0.0120 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Dec 07, 2011 0.0115 0.0115 0.0115 0.0115 0 +0.00(+6.48%)
Dec 06, 2011 0.0100 0.0108 0.0100 0.0108 61,000 -0.00(-6.09%)
Dec 05, 2011 0.0125 0.0125 0.0100 0.0115 191,000 -0.00(-10.16%)
Nov 29, 2011 0.0128 0.0128 0.0128 0 +0.00(+2.40%)
Nov 28, 2011 0.0125 0.0125 0.0125 0.0125 4,477 -0.00(-2.34%)
Nov 23, 2011 0.0128 0.0128 0.0128 0 +0.00(+2.40%)
Nov 21, 2011 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Nov 09, 2011 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.78%)
Nov 08, 2011 0.0129 0.0129 0.0129 0.0129 59,607 -0.00(-3.73%)
Nov 07, 2011 0.0125 0.0134 0.0125 0.0134 228,382 -0.00(-0.74%)
Nov 03, 2011 0.0135 0.0135 0.0135 0 +0.00(+22.73%)
Nov 02, 2011 0.0097 0.0110 0.0097 0.0110 31,000 +0.00(+12.24%)
Nov 01, 2011 0.0094 0.0120 0.0094 0.0098 132,000 -0.00(-2.00%)
Oct 31, 2011 0.0101 0.0101 0.0100 0.0100 35,000 -0.00(-0.99%)
Oct 28, 2011 0.0112 0.0112 0.0101 0.0101 95,000 -0.00(-12.17%)
Oct 27, 2011 0.0115 0.0115 0.0115 0.0115 5,000 -0.00(-8.00%)
Oct 26, 2011 0.0100 0.0125 0.0100 0.0125 2,016 -0.00(-6.02%)
Oct 24, 2011 0.0133 0.0133 0.0133 0 +0.00(+6.40%)
Oct 21, 2011 0.0125 0.0125 0.0125 0.0125 500 +0.00(+8.70%)
Oct 20, 2011 0.0115 0.0115 0.0106 0.0115 3,000 +0.00(+4.55%)
Oct 19, 2011 0.0115 0.0130 0.0110 0.0110 36,716 -0.00(-12.00%)
Oct 18, 2011 0.0110 0.0125 0.0110 0.0125 2,000 -0.00(-2.34%)
Oct 14, 2011 0.0128 0.0128 0.0128 0 +0.00(+3.23%)
Oct 13, 2011 0.0107 0.0124 0.0105 0.0124 21,634 -0.00(-4.62%)
Oct 12, 2011 0.0130 0.0130 0.0130 0.0130 1,800 -0.00(-3.70%)
Oct 11, 2011 0.0135 0.0135 0.0135 0.0135 5,000 +0.00(+12.50%)
Oct 10, 2011 0.0120 0.0120 0.0120 0.0120 555 -0.00(-14.29%)
Oct 05, 2011 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Oct 04, 2011 0.0085 0.0100 0.0080 0.0100 270,000 +0.00(+0.00%)
Sep 28, 2011 0.0100 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 27, 2011 0.0130 0.0130 0.0120 0.0120 25,000 -0.00(-9.09%)
Sep 08, 2011 0.0132 0.0132 0.0132 0 +0.00(+3.12%)
Sep 07, 2011 0.0132 0.0132 0.0128 0.0128 20,000 -0.00(-14.67%)
Sep 02, 2011 0.0150 0.0150 0.0150 0 +0.00(+13.64%)
Aug 30, 2011 0.0132 0.0132 0.0132 0 -0.00(-8.97%)
Aug 22, 2011 0.0145 0.0145 0.0145 0 +0.00(+1.40%)
Aug 19, 2011 0.0143 0.0143 0.0143 0.0143 35,000 -0.00(-1.38%)
Aug 18, 2011 0.0145 0.0145 0.0145 0.0145 10,462 -0.00(-3.33%)
Aug 16, 2011 0.0150 0.0150 0.0150 0 +0.00(+4.17%)
Aug 15, 2011 0.0144 0.0144 0.0144 0.0144 26,500 +0.00(+3.60%)
Aug 12, 2011 0.0139 0.0139 0.0139 0.0139 21,000 -0.00(-3.47%)
Aug 11, 2011 0.0132 0.0144 0.0132 0.0144 66,250 +0.00(+6.67%)
Aug 09, 2011 0.0135 0.0135 0.0135 0.0135 0 -0.00(-2.88%)
Aug 08, 2011 0.0130 0.0139 0.0113 0.0139 57,900 -0.00(-24.86%)
Aug 05, 2011 0.0112 0.0185 0.0111 0.0185 420,000 +0.01(+66.67%)
Aug 04, 2011 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Aug 03, 2011 0.0090 0.0110 0.0081 0.0110 564,550 +0.00(+10.00%)
Aug 02, 2011 0.0102 0.0102 0.0100 0.0100 50,000 -0.00(-2.91%)
Aug 01, 2011 0.0110 0.0110 0.0100 0.0103 301,200 -0.00(-14.17%)
Jul 29, 2011 0.0125 0.0125 0.0120 0.0120 21,000 -0.00(-2.44%)
Jul 28, 2011 0.0091 0.0123 0.0091 0.0123 162,160 +0.00(+23.00%)
Jul 27, 2011 0.0100 0.0100 0.0100 0.0100 47,500 -0.00(-4.76%)
Jul 26, 2011 0.0120 0.0120 0.0101 0.0105 240,000 -0.00(-8.70%)
Jul 22, 2011 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Jul 20, 2011 0.0115 0.0115 0.0115 0.0115 0 -0.00(-8.00%)
Jul 19, 2011 0.0110 0.0125 0.0110 0.0125 60,100 -0.00(-6.02%)
Jul 15, 2011 0.0133 0.0133 0.0133 0 +0.00(+10.83%)
Jul 06, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 01, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 30, 2011 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-7.69%)
Jun 28, 2011 0.0130 0.0130 0.0130 0 +0.00(+1.56%)
Jun 27, 2011 0.0120 0.0130 0.0110 0.0128 71,829 +0.00(+6.67%)
Jun 23, 2011 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Jun 22, 2011 0.0095 0.0155 0.0095 0.0138 480,000 +0.01(+70.37%)
Jun 21, 2011 0.0100 0.0100 0.0080 0.0081 63,500 -0.00(-19.00%)
Jun 20, 2011 0.0115 0.0115 0.0091 0.0100 75,000 -0.00(-25.37%)
Jun 16, 2011 0.0134 0.0134 0.0134 0 +0.00(+7.20%)
Jun 15, 2011 0.0122 0.0130 0.0040 0.0125 369,629 +0.00(+2.46%)
Jun 13, 2011 0.0122 0.0122 0.0122 0 +0.00(+1.67%)
Jun 10, 2011 0.0120 0.0120 0.0120 0.0120 25,000 -0.00(-7.69%)
Jun 09, 2011 0.0130 0.0130 0.0130 0.0130 2,995 +0.00(+8.33%)
Jun 07, 2011 0.0120 0.0120 0.0120 0 -0.00(-17.24%)
Jun 03, 2011 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
May 20, 2011 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
May 16, 2011 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
May 12, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+18.11%)
May 11, 2011 0.0120 0.0127 0.0113 0.0127 24,000 +0.00(+1.60%)
May 10, 2011 0.0117 0.0125 0.0115 0.0125 26,500 +0.00(+4.17%)
May 09, 2011 0.0170 0.0170 0.0101 0.0120 829,710 -0.00(-3.23%)
May 06, 2011 0.0125 0.0125 0.0100 0.0124 217,000 -0.00(-17.33%)
May 05, 2011 0.0143 0.0150 0.0126 0.0150 192,000 -0.00(-0.66%)
May 04, 2011 0.0150 0.0178 0.0146 0.0151 346,710 +0.00(+0.67%)
May 03, 2011 0.0138 0.0150 0.0138 0.0150 43,500 +0.00(+0.00%)
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.