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

Ua Multimedia Inc (OP: UAMM )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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 29, 2021 0.0130 0.0145 0.0100 0.0115 6,396,600 +0.00(+3.60%)
Jan 28, 2021 0.0105 0.0145 0.0087 0.0111 10,080,405 +0.00(+15.63%)
Jan 27, 2021 0.0107 0.0125 0.0090 0.0096 3,055,023 -0.00(-10.28%)
Jan 26, 2021 0.0106 0.0123 0.0101 0.0107 1,273,704 -0.00(-2.73%)
Jan 25, 2021 0.0110 0.0128 0.0090 0.0110 8,022,335 +0.00(+0.00%)
Jan 22, 2021 0.0144 0.0144 0.0100 0.0110 3,147,600 -0.00(-15.38%)
Jan 21, 2021 0.0110 0.0145 0.0075 0.0130 12,008,192 +0.00(+4.00%)
Jan 20, 2021 0.0165 0.0165 0.0076 0.0125 10,349,123 -0.00(-19.87%)
Jan 19, 2021 0.0142 0.0170 0.0139 0.0156 32,083,572 +0.00(+20.00%)
Jan 15, 2021 0.0095 0.0154 0.0094 0.0130 49,534,504 +0.00(+31.31%)
Jan 14, 2021 0.0070 0.0100 0.0070 0.0099 13,585,884 +0.00(+43.48%)
Jan 13, 2021 0.0070 0.0070 0.0050 0.0069 119,500 -0.00(-1.43%)
Jan 12, 2021 0.0065 0.0073 0.0035 0.0070 4,659,728 +0.00(+7.69%)
Jan 11, 2021 0.0070 0.0070 0.0063 0.0065 542,430 +0.00(+0.00%)
Jan 08, 2021 0.0059 0.0075 0.0059 0.0065 1,031,700 +0.00(+14.04%)
Jan 07, 2021 0.0065 0.0065 0.0030 0.0057 1,552,968 -0.00(-19.72%)
Jan 06, 2021 0.0066 0.0071 0.0062 0.0071 574,772 +0.00(+1.43%)
Jan 05, 2021 0.0072 0.0073 0.0061 0.0070 1,822,995 -0.00(-10.26%)
Jan 04, 2021 0.0089 0.0090 0.0070 0.0078 2,385,074 -0.00(-10.34%)
Dec 31, 2020 0.0087 0.0087 0.0087 1,326,061 +0.00(+33.85%)
Dec 30, 2020 0.0060 0.0065 0.0048 0.0065 1,326,061 +0.00(+14.04%)
Dec 29, 2020 0.0066 0.0066 0.0055 0.0057 672,480 -0.00(-13.64%)
Dec 28, 2020 0.0041 0.0070 0.0039 0.0066 4,919,500 +0.00(+65.00%)
Dec 23, 2020 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Dec 22, 2020 0.0042 0.0042 0.0040 0.0041 1,132,566 +0.00(+7.89%)
Dec 21, 2020 0.0041 0.0043 0.0038 0.0038 932,249 -0.00(-9.52%)
Dec 18, 2020 0.0048 0.0049 0.0038 0.0042 480,400 -0.00(-10.64%)
Dec 17, 2020 0.0040 0.0060 0.0031 0.0047 4,985,231 +0.00(+17.50%)
Dec 16, 2020 0.0027 0.0055 0.0027 0.0040 14,483,016 +0.00(+66.67%)
Dec 15, 2020 0.0020 0.0024 0.0020 0.0024 501,137 +0.00(+26.32%)
Dec 14, 2020 0.0024 0.0026 0.0019 0.0019 890,500 +0.00(+0.00%)
Dec 11, 2020 0.0018 0.0025 0.0018 0.0019 544,900 -0.00(-5.00%)
Dec 10, 2020 0.0025 0.0025 0.0020 0.0020 292,000 +0.00(+0.00%)
Dec 09, 2020 0.0030 0.0030 0.0020 0.0020 101,700 -0.00(-33.33%)
Dec 08, 2020 0.0030 0.0030 0.0030 8 +0.00(+0.00%)
Dec 07, 2020 0.0025 0.0034 0.0025 0.0030 1,820,548 +0.00(+25.00%)
Dec 04, 2020 0.0024 0.0025 0.0024 0.0024 2,628,400 +0.00(+9.09%)
Dec 03, 2020 0.0024 0.0024 0.0022 0.0022 620,000 -0.00(-8.33%)
Dec 02, 2020 0.0022 0.0024 0.0022 0.0024 100,000 +0.00(+9.09%)
Dec 01, 2020 0.0022 0.0025 0.0020 0.0022 543,411 +0.00(+0.00%)
Nov 30, 2020 0.0020 0.0023 0.0019 0.0022 2,156,911 -0.00(-4.35%)
Nov 27, 2020 0.0025 0.0027 0.0020 0.0023 2,753,100 -0.00(-8.00%)
Nov 25, 2020 0.0026 0.0033 0.0024 0.0025 10,672,300 -0.00(-3.85%)
Nov 24, 2020 0.0023 0.0027 0.0021 0.0026 669,500 +0.00(+30.00%)
Nov 23, 2020 0.0028 0.0033 0.0020 0.0020 1,349,049 -0.00(-16.67%)
Nov 20, 2020 0.0015 0.0031 0.0015 0.0024 6,070,700 +0.00(+60.00%)
Nov 19, 2020 0.0015 0.0015 0.0015 0.0015 23,402 -0.00(-21.05%)
Nov 18, 2020 0.0019 0.0019 0.0019 0.0019 70,049 +0.00(+26.67%)
Nov 17, 2020 0.0015 0.0015 0.0015 0.0015 100 -0.00(-11.76%)
Nov 11, 2020 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Nov 10, 2020 0.0014 0.0014 0.0014 0.0014 5,000 -0.00(-36.36%)
Nov 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Nov 04, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Nov 03, 2020 0.0020 0.0020 0.0020 0.0020 120,000 +0.00(+17.65%)
Nov 02, 2020 0.0020 0.0020 0.0017 0.0017 47,500 +0.00(+21.43%)
Oct 30, 2020 0.0014 0.0014 0.0014 0.0014 20,000 -0.00(-30.00%)
Oct 29, 2020 0.0014 0.0020 0.0014 0.0020 120,000 +0.00(+53.85%)
Oct 28, 2020 0.0015 0.0017 0.0013 0.0013 166,500 -0.00(-31.58%)
Oct 26, 2020 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Oct 23, 2020 0.0016 0.0020 0.0016 0.0020 36,000 +0.00(+25.00%)
Oct 22, 2020 0.0016 0.0016 0.0016 0.0016 25,600 -0.00(-11.11%)
Oct 21, 2020 0.0016 0.0018 0.0016 0.0018 10,300 +0.00(+0.00%)
Oct 20, 2020 0.0018 0.0018 0.0018 0.0018 50,000 -0.00(-10.00%)
Oct 19, 2020 0.0020 0.0020 0.0020 0.0020 12,000 -0.00(-9.09%)
Oct 09, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 08, 2020 0.0019 0.0022 0.0016 0.0022 38,620 +0.00(+15.79%)
Oct 07, 2020 0.0015 0.0019 0.0015 0.0019 101,676 +0.00(+5.56%)
Oct 06, 2020 0.0013 0.0018 0.0013 0.0018 597,000 -0.00(-21.74%)
Oct 02, 2020 0.0023 0.0023 0.0023 0 +0.00(+76.92%)
Oct 01, 2020 0.0015 0.0021 0.0013 0.0013 927,335 -0.00(-18.75%)
Sep 29, 2020 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Sep 28, 2020 0.0015 0.0015 0.0015 0.0015 1,120 -0.00(-16.67%)
Sep 25, 2020 0.0014 0.0018 0.0014 0.0018 91,600 -0.00(-14.29%)
Sep 23, 2020 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 18, 2020 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Sep 15, 2020 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Sep 10, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 03, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 02, 2020 0.0021 0.0021 0.0020 0.0020 163,476 -0.00(-9.09%)
Sep 01, 2020 0.0021 0.0022 0.0021 0.0022 151,920 -0.00(-12.00%)
Aug 31, 2020 0.0017 0.0025 0.0017 0.0025 1,352,500 +0.00(+47.06%)
Aug 28, 2020 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-15.00%)
Aug 27, 2020 0.0018 0.0021 0.0015 0.0020 2,919,637 +0.00(+11.11%)
Aug 26, 2020 0.0020 0.0020 0.0018 0.0018 1,305,800 +0.00(+0.00%)
Aug 24, 2020 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
Aug 21, 2020 0.0024 0.0024 0.0024 0.0024 2,500 +0.00(+9.09%)
Aug 18, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Aug 17, 2020 0.0019 0.0025 0.0019 0.0022 60,782 +0.00(+15.79%)
Aug 14, 2020 0.0020 0.0020 0.0019 0.0019 20,400 -0.00(-17.39%)
Aug 13, 2020 0.0023 0.0023 0.0023 0.0023 13,000 -0.00(-8.00%)
Aug 12, 2020 0.0021 0.0025 0.0021 0.0025 16,000 +0.00(+19.05%)
Aug 10, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 06, 2020 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Aug 05, 2020 0.0030 0.0030 0.0030 0.0030 210,000 +0.00(+50.00%)
Aug 04, 2020 0.0020 0.0020 0.0020 0.0020 1,019,871 +0.00(+0.00%)
Aug 03, 2020 0.0022 0.0028 0.0018 0.0020 1,391,726 +0.00(+0.00%)
Jul 31, 2020 0.0027 0.0027 0.0019 0.0020 2,939,200 -0.00(-39.39%)
Jul 30, 2020 0.0029 0.0033 0.0029 0.0033 470,001 +0.00(+3.12%)
Jul 29, 2020 0.0032 0.0032 0.0032 0.0032 83,000 +0.00(+6.67%)
Jul 27, 2020 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Jul 24, 2020 0.0025 0.0025 0.0024 0.0024 4,000 -0.00(-4.00%)
Jul 23, 2020 0.0020 0.0025 0.0020 0.0025 220,000 +0.00(+0.00%)
Jul 22, 2020 0.0025 0.0025 0.0025 0.0025 43,824 +0.00(+4.17%)
Jul 21, 2020 0.0013 0.0029 0.0013 0.0024 630,800 +0.00(+0.00%)
Jul 20, 2020 0.0024 0.0024 0.0024 0.0024 441,000 +0.00(+0.00%)
Jul 17, 2020 0.0024 0.0024 0.0024 0.0024 1,500 +0.00(+0.00%)
Jul 16, 2020 0.0027 0.0027 0.0024 0.0024 170,100 +0.00(+0.00%)
Jul 15, 2020 0.0025 0.0025 0.0020 0.0024 220,000 +0.00(+20.00%)
Jul 14, 2020 0.0029 0.0029 0.0020 0.0020 38,000 -0.00(-20.00%)
Jul 10, 2020 0.0025 0.0025 0.0025 0 +0.00(+19.05%)
Jul 09, 2020 0.0021 0.0021 0.0021 0.0021 2,500 +0.00(+0.00%)
Jul 08, 2020 0.0021 0.0021 0.0021 0.0021 125,000 -0.00(-4.55%)
Jul 06, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 02, 2020 0.0021 0.0026 0.0021 0.0022 135,400 -0.00(-15.38%)
Jul 01, 2020 0.0026 0.0026 0.0026 0.0026 1,500 +0.00(+23.81%)
Jun 30, 2020 0.0026 0.0026 0.0021 0.0021 133,108 -0.00(-41.67%)
Jun 26, 2020 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Jun 25, 2020 0.0037 0.0037 0.0024 0.0037 60,108 +0.00(+15.62%)
Jun 24, 2020 0.0026 0.0039 0.0026 0.0032 3,069,158 +0.00(+33.33%)
Jun 22, 2020 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Jun 19, 2020 0.0020 0.0020 0.0020 0.0020 100 -0.00(-23.08%)
Jun 18, 2020 0.0026 0.0032 0.0026 0.0026 1,520,937 +0.00(+8.33%)
Jun 17, 2020 0.0018 0.0024 0.0018 0.0024 1,363,116 +0.00(+9.09%)
Jun 15, 2020 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Jun 12, 2020 0.0015 0.0023 0.0015 0.0023 492,000 +0.00(+21.05%)
Jun 10, 2020 0.0019 0.0019 0.0019 0 -0.00(-13.64%)
Jun 09, 2020 0.0015 0.0022 0.0015 0.0022 26,300 +0.00(+57.14%)
Jun 08, 2020 0.0014 0.0014 0.0014 0.0014 3,000 +0.00(+0.00%)
Jun 05, 2020 0.0014 0.0018 0.0014 0.0014 54,600 +0.00(+0.00%)
Jun 04, 2020 0.0014 0.0014 0.0014 0.0014 4,500 +0.00(+0.00%)
Jun 02, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
May 28, 2020 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
May 27, 2020 0.0014 0.0014 0.0012 0.0014 954,843 -0.00(-26.32%)
May 26, 2020 0.0012 0.0019 0.0012 0.0019 105,001 -0.00(-9.52%)
May 22, 2020 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+16.67%)
May 21, 2020 0.0018 0.0018 0.0018 0.0018 3,700 +0.00(+0.00%)
May 20, 2020 0.0015 0.0018 0.0012 0.0018 1,844,572 +0.00(+20.00%)
May 18, 2020 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
May 15, 2020 0.0017 0.0017 0.0017 0.0017 500 +0.00(+30.77%)
May 14, 2020 0.0013 0.0013 0.0013 0.0013 1,300 +0.00(+8.33%)
May 13, 2020 0.0014 0.0014 0.0012 0.0012 1,749,000 -0.00(-20.00%)
May 11, 2020 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
May 07, 2020 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
May 06, 2020 0.0020 0.0020 0.0018 0.0018 1,752,100 -0.00(-10.00%)
May 05, 2020 0.0022 0.0022 0.0018 0.0020 467,202 -0.00(-9.09%)
May 04, 2020 0.0020 0.0022 0.0020 0.0022 474,000 -0.00(-12.00%)
May 01, 2020 0.0026 0.0026 0.0020 0.0025 298,600 +0.00(+4.17%)
Apr 30, 2020 0.0019 0.0029 0.0019 0.0024 1,485,790 +0.00(+50.00%)
Apr 29, 2020 0.0015 0.0026 0.0012 0.0016 1,232,900 +0.00(+23.08%)
Apr 28, 2020 0.0013 0.0013 0.0013 0.0013 300,000 +0.00(+0.00%)
Apr 27, 2020 0.0013 0.0014 0.0013 0.0013 1,512,700 -0.00(-13.33%)
Apr 24, 2020 0.0015 0.0016 0.0013 0.0015 30,500 -0.00(-11.76%)
Apr 23, 2020 0.0015 0.0017 0.0013 0.0017 92,000 +0.00(+6.25%)
Apr 22, 2020 0.0015 0.0017 0.0012 0.0016 2,084,350 +0.00(+6.67%)
Apr 21, 2020 0.0015 0.0017 0.0015 0.0015 99,999 +0.00(+0.00%)
Apr 20, 2020 0.0015 0.0015 0.0015 0.0015 57,000 +0.00(+0.00%)
Apr 17, 2020 0.0015 0.0015 0.0015 0.0015 25,000 +0.00(+0.00%)
Apr 16, 2020 0.0015 0.0018 0.0015 0.0015 577,453 +0.00(+0.00%)
Apr 15, 2020 0.0015 0.0015 0.0015 0.0015 178,518 -0.00(-11.76%)
Apr 14, 2020 0.0015 0.0017 0.0015 0.0017 185,000 +0.00(+0.00%)
Apr 09, 2020 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Apr 08, 2020 0.0018 0.0021 0.0016 0.0016 960,000 +0.00(+0.00%)
Apr 07, 2020 0.0023 0.0023 0.0016 0.0016 2,275,362 -0.00(-33.33%)
Apr 06, 2020 0.0021 0.0024 0.0021 0.0024 193,282 +0.00(+14.29%)
Apr 03, 2020 0.0025 0.0025 0.0020 0.0021 1,177,900 -0.00(-8.70%)
Apr 02, 2020 0.0023 0.0023 0.0023 0.0023 15,000 -0.00(-32.35%)
Mar 31, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Mar 30, 2020 0.0023 0.0034 0.0023 0.0034 27,600 +0.00(+25.93%)
Mar 27, 2020 0.0027 0.0027 0.0027 0.0027 14,200 +0.00(+12.50%)
Mar 26, 2020 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-7.69%)
Mar 25, 2020 0.0026 0.0026 0.0022 0.0026 444,090 +0.00(+4.00%)
Mar 24, 2020 0.0025 0.0030 0.0022 0.0025 287,262 -0.00(-16.67%)
Mar 23, 2020 0.0022 0.0030 0.0022 0.0030 92,614 +0.00(+0.00%)
Mar 20, 2020 0.0030 0.0030 0.0022 0.0030 454,000 +0.00(+0.00%)
Mar 19, 2020 0.0023 0.0032 0.0022 0.0030 527,030 +0.00(+30.43%)
Mar 18, 2020 0.0024 0.0024 0.0023 0.0023 111,200 -0.00(-11.54%)
Mar 17, 2020 0.0032 0.0032 0.0026 0.0026 421,866 -0.00(-29.73%)
Mar 13, 2020 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Mar 12, 2020 0.0028 0.0037 0.0028 0.0037 911,090 -0.00(-7.50%)
Mar 11, 2020 0.0034 0.0044 0.0030 0.0040 441,422 +0.00(+17.65%)
Mar 10, 2020 0.0028 0.0036 0.0027 0.0034 505,000 -0.00(-5.56%)
Mar 09, 2020 0.0033 0.0036 0.0028 0.0036 963,622 +0.00(+12.50%)
Mar 06, 2020 0.0035 0.0037 0.0029 0.0032 1,486,600 -0.00(-20.00%)
Mar 05, 2020 0.0040 0.0044 0.0035 0.0040 585,357 +0.00(+2.56%)
Mar 04, 2020 0.0040 0.0040 0.0039 0.0039 160,000 +0.00(+0.00%)
Mar 03, 2020 0.0034 0.0040 0.0032 0.0039 95,334 +0.00(+0.00%)
Mar 02, 2020 0.0039 0.0044 0.0039 0.0039 281,702 -0.00(-9.30%)
Feb 28, 2020 0.0043 0.0049 0.0029 0.0043 1,000,500 +0.00(+0.00%)
Feb 27, 2020 0.0048 0.0050 0.0032 0.0043 1,770,813 -0.00(-10.42%)
Feb 26, 2020 0.0038 0.0049 0.0033 0.0048 3,311,531 +0.00(+9.09%)
Feb 25, 2020 0.0043 0.0044 0.0043 0.0044 60,000 +0.00(+2.33%)
Feb 24, 2020 0.0042 0.0043 0.0033 0.0043 18,400 +0.00(+0.00%)
Feb 21, 2020 0.0039 0.0043 0.0028 0.0043 1,776,100 +0.00(+10.26%)
Feb 20, 2020 0.0045 0.0045 0.0034 0.0039 66,290 +0.00(+18.18%)
Feb 19, 2020 0.0032 0.0038 0.0024 0.0033 663,828 +0.00(+10.00%)
Feb 18, 2020 0.0036 0.0040 0.0030 0.0030 1,056,714 -0.00(-16.67%)
Feb 14, 2020 0.0025 0.0037 0.0025 0.0036 1,811,900 +0.00(+44.00%)
Feb 13, 2020 0.0025 0.0027 0.0023 0.0025 5,387,772 -0.00(-7.41%)
Feb 12, 2020 0.0028 0.0032 0.0024 0.0027 2,960,924 -0.00(-27.03%)
Feb 11, 2020 0.0028 0.0039 0.0028 0.0037 2,039,215 +0.00(+15.62%)
Feb 10, 2020 0.0031 0.0036 0.0028 0.0032 1,300,492 -0.00(-15.79%)
Feb 07, 2020 0.0043 0.0046 0.0026 0.0038 2,254,000 -0.00(-11.63%)
Feb 06, 2020 0.0056 0.0057 0.0034 0.0043 1,632,469 -0.00(-20.37%)
Feb 05, 2020 0.0055 0.0058 0.0042 0.0054 2,299,262 -0.00(-1.82%)
Feb 04, 2020 0.0038 0.0058 0.0038 0.0055 7,937,796 +0.00(+41.03%)
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.