Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ua Multimedia Inc (OP: UAMM )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 8, 2024 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 (%)
Jan 31, 2017 0.0089 0.0139 0.0083 0.0100 12,155,168 +0.00(+25.00%)
Jan 30, 2017 0.0089 0.0089 0.0073 0.0080 3,063,742 -0.00(-9.09%)
Jan 27, 2017 0.0100 0.0110 0.0075 0.0088 5,661,020 -0.00(-10.20%)
Jan 26, 2017 0.0110 0.0110 0.0067 0.0098 7,039,437 -0.00(-2.00%)
Jan 25, 2017 0.0095 0.0104 0.0075 0.0100 9,698,844 +0.00(+37.93%)
Jan 24, 2017 0.0080 0.0113 0.0055 0.0073 24,590,004 -0.00(-7.05%)
Jan 23, 2017 0.0038 0.0078 0.0034 0.0078 23,224,272 +0.00(+129.41%)
Jan 20, 2017 0.0032 0.0036 0.0027 0.0034 3,302,502 +0.00(+6.25%)
Jan 19, 2017 0.0032 0.0032 0.0027 0.0032 4,622,006 +0.00(+3.23%)
Jan 18, 2017 0.0029 0.0032 0.0028 0.0031 5,862,234 +0.00(+10.71%)
Jan 17, 2017 0.0028 0.0030 0.0025 0.0028 8,353,571 +0.00(+12.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+56.25%)
Jan 12, 2017 0.0014 0.0022 0.0014 0.0016 9,259,893 +0.00(+14.29%)
Jan 11, 2017 0.0013 0.0014 0.0013 0.0014 782,100 +0.00(+7.69%)
Jan 10, 2017 0.0014 0.0016 0.0013 0.0013 1,210,085 +0.00(+0.00%)
Jan 09, 2017 0.0014 0.0018 0.0013 0.0013 4,372,937 -0.00(-7.14%)
Jan 06, 2017 0.0013 0.0018 0.0011 0.0014 13,583,205 +0.00(+7.69%)
Jan 05, 2017 0.0015 0.0015 0.0013 0.0013 8,010,000 -0.00(-18.75%)
Jan 04, 2017 0.0017 0.0018 0.0013 0.0016 2,040,554 -0.00(-13.00%)
Jan 03, 2017 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+8.18%)
Dec 30, 2016 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Dec 29, 2016 0.0014 0.0014 0.0014 0.0014 810,000 -0.00(-4.76%)
Dec 28, 2016 0.0015 0.0015 0.0015 0.0015 3,450,500 -0.00(-2.00%)
Dec 27, 2016 0.0025 0.0025 0.0015 0.0015 973,000 -0.00(-34.78%)
Dec 23, 2016 0.0023 0.0023 0.0023 0 +0.00(+53.33%)
Dec 22, 2016 0.0015 0.0016 0.0014 0.0015 2,315,185 +0.00(+0.00%)
Dec 21, 2016 0.0014 0.0023 0.0014 0.0015 917,435 +0.00(+15.38%)
Dec 20, 2016 0.0013 0.0013 0.0013 0.0013 40,000 +0.00(+0.00%)
Dec 19, 2016 0.0013 0.0013 0.0013 0.0013 80,000 +0.00(+8.33%)
Dec 16, 2016 0.0012 0.0012 0.0012 0.0012 400,000 +0.00(+0.00%)
Dec 15, 2016 0.0012 0.0014 0.0012 0.0012 260,269 +0.00(+0.00%)
Dec 14, 2016 0.0012 0.0012 0.0012 0.0012 540,000 +0.00(+0.00%)
Dec 13, 2016 0.0013 0.0016 0.0010 0.0012 1,414,500 -0.00(-14.29%)
Dec 12, 2016 0.0014 0.0015 0.0014 0.0014 978,013 +0.00(+16.67%)
Dec 09, 2016 0.0013 0.0013 0.0012 0.0012 520,270 -0.00(-10.85%)
Dec 08, 2016 0.0013 0.0013 0.0013 0.0013 632,740 -0.00(-10.27%)
Dec 07, 2016 0.0015 0.0015 0.0013 0.0015 1,758,333 +0.00(+0.00%)
Dec 06, 2016 0.0017 0.0018 0.0015 0.0015 151,000 +0.00(+0.00%)
Dec 05, 2016 0.0018 0.0018 0.0015 0.0015 3,973,899 -0.00(-16.67%)
Dec 02, 2016 0.0019 0.0020 0.0017 0.0018 3,847,839 -0.00(-21.74%)
Dec 01, 2016 0.0023 0.0023 0.0018 0.0023 450,295 +0.00(+0.00%)
Nov 30, 2016 0.0023 0.0023 0.0018 0.0023 954,739 -0.00(-4.17%)
Nov 29, 2016 0.0020 0.0024 0.0020 0.0024 261,231 +0.00(+20.00%)
Nov 28, 2016 0.0018 0.0028 0.0016 0.0020 7,950,261 -0.00(-16.67%)
Nov 25, 2016 0.0018 0.0025 0.0016 0.0024 1,680,273 +0.00(+33.33%)
Nov 23, 2016 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Nov 22, 2016 0.0014 0.0015 0.0011 0.0013 3,349,945 +0.00(+18.18%)
Nov 21, 2016 0.0012 0.0014 0.0011 0.0011 9,573,887 -0.00(-21.43%)
Nov 18, 2016 0.0012 0.0014 0.0010 0.0014 6,813,957 +0.00(+17.65%)
Nov 17, 2016 0.0013 0.0013 0.0010 0.0012 7,910,337 -0.00(-8.46%)
Nov 16, 2016 0.0016 0.0018 0.0010 0.0013 17,918,428 -0.00(-27.78%)
Nov 15, 2016 0.0024 0.0024 0.0016 0.0018 9,588,922 -0.00(-25.00%)
Nov 14, 2016 0.0020 0.0026 0.0018 0.0024 7,986,036 +0.00(+33.33%)
Nov 11, 2016 0.0017 0.0020 0.0013 0.0018 6,209,170 +0.00(+0.00%)
Nov 10, 2016 0.0021 0.0024 0.0012 0.0018 13,413,468 -0.00(-14.29%)
Nov 09, 2016 0.0037 0.0037 0.0018 0.0021 20,839,404 -0.00(-36.36%)
Nov 08, 2016 0.0025 0.0037 0.0024 0.0033 40,790,568 +0.00(+50.00%)
Nov 07, 2016 0.0015 0.0022 0.0011 0.0022 28,923,762 +0.00(+90.64%)
Nov 04, 2016 0.0009 0.0013 0.0008 0.0012 16,277,748 +0.00(+44.25%)
Nov 03, 2016 0.0010 0.0010 0.0007 0.0008 8,340,000 -0.00(-27.27%)
Nov 02, 2016 0.0011 0.0011 0.0009 0.0011 19,032,046 -0.00(-17.91%)
Nov 01, 2016 0.0015 0.0015 0.0011 0.0013 13,671,000 -0.00(-10.67%)
Oct 31, 2016 0.0012 0.0016 0.0012 0.0015 17,688,494 +0.00(+0.00%)
Oct 28, 2016 0.0016 0.0017 0.0012 0.0015 11,180,541 +0.00(+0.00%)
Oct 27, 2016 0.0018 0.0018 0.0010 0.0015 14,004,257 -0.00(-11.76%)
Oct 26, 2016 0.0022 0.0030 0.0016 0.0017 33,814,904 +0.00(+6.25%)
Oct 25, 2016 0.0018 0.0027 0.0016 0.0016 22,714,642 -0.00(-11.11%)
Oct 24, 2016 0.0012 0.0018 0.0011 0.0018 33,819,468 +0.00(+50.00%)
Oct 21, 2016 0.0011 0.0012 0.0009 0.0012 6,299,032 +0.00(+1.69%)
Oct 20, 2016 0.0010 0.0012 0.0008 0.0012 5,717,018 +0.00(+1.72%)
Oct 19, 2016 0.0008 0.0015 0.0008 0.0012 5,581,742 +0.00(+65.71%)
Oct 18, 2016 0.0007 0.0007 0.0007 0.0007 1,700,000 -0.00(-22.22%)
Oct 17, 2016 0.0008 0.0009 0.0006 0.0009 2,236,100 +0.00(+12.50%)
Oct 14, 2016 0.0011 0.0011 0.0008 0.0008 5,677,757 -0.00(-20.00%)
Oct 13, 2016 0.0006 0.0012 0.0006 0.0010 30,243,904 +0.00(+66.67%)
Oct 12, 2016 0.0006 0.0006 0.0006 0.0006 865,000 +0.00(+0.00%)
Oct 10, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 07, 2016 0.0004 0.0007 0.0004 0.0006 11,408,392 +0.00(+50.00%)
Oct 06, 2016 0.0004 0.0004 0.0004 0.0004 210,000 +0.00(+33.33%)
Oct 03, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 30, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 29, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 28, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 27, 2016 0.0003 0.0003 0.0003 0.0003 1,327,500 -0.00(-25.00%)
Sep 23, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 19, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 12, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 01, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 23, 2016 0.0004 0.0004 0.0004 0.0004 810,000 +0.00(+33.33%)
Aug 19, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 09, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 08, 2016 0.0002 0.0003 0.0002 0.0003 1,295,000 +0.00(+0.00%)
Aug 04, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 22, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 20, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 18, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 11, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 08, 2016 0.0003 0.0003 0.0003 0.0003 40,000 +0.00(+0.00%)
Jul 05, 2016 0.0003 0.0003 0.0003 0.0003 650,000 +0.00(+0.00%)
Jun 30, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 29, 2016 0.0004 0.0004 0.0004 0.0004 4,873,000 +0.00(+0.00%)
Jun 28, 2016 0.0004 0.0004 0.0004 0.0004 1,245,800 +0.00(+0.00%)
Jun 24, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 22, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jun 17, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 16, 2016 0.0005 0.0007 0.0004 0.0006 13,985,264 +0.00(+20.00%)
Jun 15, 2016 0.0003 0.0005 0.0003 0.0005 23,476,234 +0.00(+66.67%)
Jun 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 10, 2016 0.0003 0.0003 0.0003 0.0003 120,000 +0.00(+0.00%)
Jun 09, 2016 0.0003 0.0003 0.0003 0.0003 9,348,171 +0.00(+0.00%)
Jun 08, 2016 0.0003 0.0003 0.0003 0.0003 895,000 +0.00(+0.00%)
Jun 07, 2016 0.0004 0.0004 0.0003 0.0003 8,856,029 -0.00(-25.00%)
Jun 06, 2016 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+33.33%)
Jun 03, 2016 0.0003 0.0003 0.0003 0.0003 513,333 -0.00(-25.00%)
Jun 02, 2016 0.0004 0.0005 0.0003 0.0004 2,695,433 +0.00(+33.33%)
Jun 01, 2016 0.0004 0.0004 0.0003 0.0003 3,859,550 -0.00(-25.00%)
May 31, 2016 0.0005 0.0005 0.0004 0.0004 7,584,519 -0.00(-33.33%)
May 27, 2016 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
May 26, 2016 0.0007 0.0009 0.0007 0.0009 1,770,583 +0.00(+12.50%)
May 25, 2016 0.0005 0.0008 0.0005 0.0008 24,967,132 +0.00(+60.00%)
May 24, 2016 0.0004 0.0005 0.0004 0.0005 720,000 -0.00(-16.67%)
May 23, 2016 0.0008 0.0009 0.0004 0.0006 8,832,677 -0.00(-33.33%)
May 20, 2016 0.0009 0.0009 0.0006 0.0009 12,209,843 +0.00(+0.00%)
May 19, 2016 0.0004 0.0009 0.0004 0.0009 45,970,184 +0.00(+80.00%)
May 11, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 09, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 06, 2016 0.0003 0.0005 0.0003 0.0005 180,000 +0.00(+25.00%)
May 05, 2016 0.0004 0.0004 0.0004 0.0004 2,560,736 +0.00(+0.00%)
May 04, 2016 0.0004 0.0004 0.0004 0.0004 2,088,934 -0.00(-20.00%)
May 03, 2016 0.0004 0.0005 0.0004 0.0005 606,066 +0.00(+0.00%)
May 02, 2016 0.0005 0.0005 0.0005 0.0005 600,000 +0.00(+0.00%)
Apr 29, 2016 0.0005 0.0005 0.0004 0.0005 1,025,000 +0.00(+0.00%)
Apr 28, 2016 0.0004 0.0005 0.0004 0.0005 2,400,000 +0.00(+25.00%)
Apr 27, 2016 0.0004 0.0004 0.0004 0.0004 8,009,999 +0.00(+0.00%)
Apr 26, 2016 0.0003 0.0004 0.0003 0.0004 6,484,532 +0.00(+33.33%)
Apr 25, 2016 0.0002 0.0003 0.0002 0.0003 365,000 +0.00(+0.00%)
Apr 22, 2016 0.0003 0.0003 0.0003 0.0003 1,450,000 +0.00(+50.00%)
Apr 21, 2016 0.0003 0.0003 0.0002 0.0002 3,739,562 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0002 0.0002 600,000 +0.00(+0.00%)
Apr 18, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 12, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 07, 2016 0.0002 0.0002 0.0002 0.0002 200,000 -0.00(-50.00%)
Mar 24, 2016 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Mar 23, 2016 0.0002 0.0002 0.0002 0.0002 7,600 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+0.00%)
Mar 18, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 14, 2016 0.0003 0.0003 0.0003 0.0003 27,889 +0.00(+0.00%)
Mar 11, 2016 0.0003 0.0003 0.0003 0.0003 2,087,621 +0.00(+0.00%)
Mar 10, 2016 0.0004 0.0004 0.0003 0.0003 2,000,000 +0.00(+0.00%)
Mar 09, 2016 0.0002 0.0003 0.0002 0.0003 3,089,518 +0.00(+50.00%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0002 816,066 +0.00(+0.00%)
Mar 07, 2016 0.0002 0.0002 0.0002 0.0002 500,000 -0.00(-33.33%)
Mar 03, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 02, 2016 0.0004 0.0004 0.0002 0.0002 24,445,000 -0.00(-50.00%)
Mar 01, 2016 0.0003 0.0005 0.0003 0.0004 41,509,220 +0.00(+33.33%)
Feb 25, 2016 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Feb 23, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 18, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 17, 2016 0.0002 0.0002 0.0002 0.0002 300,000 +0.00(+0.00%)
Feb 16, 2016 0.0002 0.0002 0.0002 0.0002 219,072 +0.00(+0.00%)
Feb 12, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 11, 2016 0.0002 0.0002 0.0002 0.0002 1,124,000 +0.00(+0.00%)
Feb 10, 2016 0.0002 0.0002 0.0002 0.0002 3,300,000 +0.00(+0.00%)
Feb 09, 2016 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Feb 08, 2016 0.0003 0.0003 0.0002 0.0002 249,950 +0.00(+0.00%)
Feb 04, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Feb 02, 2016 0.0003 0.0003 0.0003 0 +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.