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 29, 2016 0.0003 0.0003 0.0003 0.0003 835,000 +0.00(+3.33%)
Jan 28, 2016 0.0003 0.0003 0.0003 0.0003 5,304,001 +0.00(+0.00%)
Jan 27, 2016 0.0003 0.0003 0.0003 0.0003 5,000,000 +0.00(+0.00%)
Jan 26, 2016 0.0003 0.0003 0.0003 0.0003 2,163,167 +0.00(+0.00%)
Jan 25, 2016 0.0006 0.0006 0.0003 0.0003 27,358,450 -0.00(-50.00%)
Jan 22, 2016 0.0004 0.0009 0.0004 0.0006 94,138,856 +0.00(+50.00%)
Jan 21, 2016 0.0004 0.0004 0.0004 0.0004 2,000,802 -0.00(-20.00%)
Jan 15, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 08, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 07, 2016 0.0004 0.0005 0.0004 0.0005 773,454 -0.00(-16.67%)
Jan 06, 2016 0.0005 0.0006 0.0004 0.0006 192,415 +0.00(+0.00%)
Jan 05, 2016 0.0005 0.0006 0.0005 0.0006 590,000 +0.00(+0.00%)
Jan 04, 2016 0.0004 0.0006 0.0004 0.0006 111,000 -0.00(-14.29%)
Dec 31, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 30, 2015 0.0005 0.0006 0.0003 0.0006 1,025,000 -0.00(-14.29%)
Dec 29, 2015 0.0005 0.0007 0.0005 0.0007 105,000 +0.00(+16.67%)
Dec 28, 2015 0.0006 0.0006 0.0003 0.0006 3,096,010 +0.00(+0.00%)
Dec 24, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 23, 2015 0.0005 0.0006 0.0005 0.0006 675,001 -0.00(-25.00%)
Dec 21, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Dec 18, 2015 0.0006 0.0007 0.0006 0.0007 4,581,318 +0.00(+16.67%)
Dec 16, 2015 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Dec 14, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 10, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 09, 2015 0.0005 0.0006 0.0005 0.0006 2,685,911 +0.00(+20.00%)
Dec 08, 2015 0.0005 0.0005 0.0005 0.0005 807,585 +0.00(+0.00%)
Dec 07, 2015 0.0007 0.0007 0.0004 0.0005 1,742,415 -0.00(-16.67%)
Dec 04, 2015 0.0006 0.0006 0.0006 0.0006 20,000 -0.00(-14.29%)
Dec 03, 2015 0.0007 0.0007 0.0007 0.0007 500,000 +0.00(+16.67%)
Dec 02, 2015 0.0006 0.0006 0.0006 0.0006 860,000 +0.00(+0.00%)
Dec 01, 2015 0.0005 0.0005 0.0004 0.0006 1,869,200 +0.00(+0.00%)
Nov 30, 2015 0.0006 0.0008 0.0006 0.0006 7,658,995 +0.00(+0.00%)
Nov 27, 2015 0.0006 0.0006 0.0006 0.0006 500,000 -0.00(-14.29%)
Nov 24, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Nov 23, 2015 0.0008 0.0008 302,428 +0.00(+14.29%)
Nov 20, 2015 0.0006 0.0007 0.0006 0.0007 2,541,430 +0.00(+16.67%)
Nov 19, 2015 0.0004 0.0006 0.0004 0.0006 4,475,221 +0.00(+20.00%)
Nov 16, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 12, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 09, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 06, 2015 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Nov 05, 2015 0.0006 0.0006 0.0005 0.0005 950,701 +0.00(+0.00%)
Nov 04, 2015 0.0005 0.0005 0.0005 0.0005 156,666 +0.00(+0.00%)
Nov 03, 2015 0.0006 0.0006 0.0005 0.0005 3,909,177 -0.00(-28.57%)
Oct 30, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Oct 29, 2015 0.0006 0.0006 0.0006 0.0006 3,813,734 -0.00(-14.29%)
Oct 28, 2015 0.0007 0.0007 0.0006 0.0007 8,794,368 +0.00(+0.00%)
Oct 27, 2015 0.0005 0.0007 0.0005 0.0007 9,463,332 +0.00(+40.00%)
Oct 26, 2015 0.0005 0.0005 0.0005 0.0005 315,000 -0.00(-28.57%)
Oct 22, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Oct 21, 2015 0.0006 0.0006 0.0006 0.0006 246,715 +0.00(+0.00%)
Oct 20, 2015 0.0006 0.0006 0.0006 0.0006 253,285 -0.00(-25.00%)
Oct 19, 2015 0.0006 0.0008 0.0006 0.0008 4,128,734 +0.00(+60.00%)
Oct 16, 2015 0.0006 0.0006 0.0005 0.0005 436,200 +0.00(+0.00%)
Oct 15, 2015 0.0005 0.0005 0.0005 0.0005 1,828,735 -0.00(-16.67%)
Oct 14, 2015 0.0007 0.0007 0.0006 0.0006 3,333,993 +0.00(+0.00%)
Oct 13, 2015 0.0006 0.0006 0.0006 0.0006 2,093,784 -0.00(-25.00%)
Oct 09, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Oct 07, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Oct 06, 2015 0.0008 0.0009 0.0007 0.0009 4,494,000 +0.00(+20.00%)
Oct 05, 2015 0.0008 0.0008 0.0008 0.0008 29,000 +0.00(+7.14%)
Oct 02, 2015 0.0007 0.0007 0.0006 0.0007 2,501,246 +0.00(+16.67%)
Oct 01, 2015 0.0006 0.0006 0.0006 0.0006 1,000,000 +0.00(+0.00%)
Sep 29, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 28, 2015 0.0006 0.0006 0.0006 0.0006 2,660,000 -0.00(-14.29%)
Sep 24, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 21, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 18, 2015 0.0007 0.0008 0.0006 0.0008 4,548,000 +0.00(+14.29%)
Sep 17, 2015 0.0007 0.0007 0.0006 0.0007 6,489,900 +0.00(+0.00%)
Sep 16, 2015 0.0008 0.0013 0.0006 0.0007 32,727,504 -0.00(-12.50%)
Sep 15, 2015 0.0007 0.0009 0.0007 0.0008 4,572,608 -0.00(-11.11%)
Sep 14, 2015 0.0007 0.0009 0.0007 0.0009 1,438,612 +0.00(+28.57%)
Sep 11, 2015 0.0006 0.0007 0.0006 0.0007 2,320,000 -0.00(-22.22%)
Sep 10, 2015 0.0007 0.0009 0.0007 0.0009 435,350 +0.00(+28.57%)
Sep 09, 2015 0.0007 0.0007 0.0007 0.0007 1,272,212 -0.00(-17.65%)
Sep 04, 2015 0.0008 0.0008 0.0008 0 +0.00(+6.25%)
Sep 03, 2015 0.0009 0.0009 0.0008 0.0008 2,826,111 -0.00(-20.00%)
Sep 02, 2015 0.0009 0.0011 0.0008 0.0010 23,950,086 +0.00(+25.00%)
Sep 01, 2015 0.0007 0.0008 0.0007 0.0008 1,433,478 -0.00(-20.00%)
Aug 28, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 27, 2015 0.0008 0.0011 0.0007 0.0009 4,375,562 -0.00(-10.00%)
Aug 26, 2015 0.0008 0.0010 0.0008 0.0010 2,666,000 -0.00(-9.09%)
Aug 25, 2015 0.0011 0.0011 0.0011 0.0011 5,000 +0.00(+37.50%)
Aug 24, 2015 0.0008 0.0008 0.0008 0.0008 540,000 +0.00(+0.00%)
Aug 21, 2015 0.0008 0.0008 0.0008 0.0008 99,000 +0.00(+0.00%)
Aug 20, 2015 0.0008 0.0008 0.0008 0.0008 10,000 -0.00(-20.00%)
Aug 19, 2015 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Aug 18, 2015 0.0009 0.0010 0.0009 0.0010 587,104 -0.00(-9.09%)
Aug 17, 2015 0.0009 0.0011 0.0008 0.0011 1,090,000 -0.00(-8.33%)
Aug 14, 2015 0.0010 0.0012 0.0009 0.0012 430,000 +0.00(+9.09%)
Aug 13, 2015 0.0009 0.0011 0.0009 0.0011 210,000 +0.00(+0.00%)
Aug 12, 2015 0.0011 0.0011 0.0009 0.0011 690,000 +0.00(+0.00%)
Aug 11, 2015 0.0009 0.0011 0.0009 0.0011 866,688 -0.00(-8.33%)
Aug 10, 2015 0.0010 0.0012 0.0009 0.0012 1,114,276 +0.00(+9.09%)
Aug 07, 2015 0.0010 0.0011 0.0010 0.0011 2,808,000 -0.00(-8.33%)
Aug 06, 2015 0.0010 0.0012 0.0008 0.0012 778,217 +0.00(+20.00%)
Aug 05, 2015 0.0008 0.0010 0.0008 0.0010 150,000 +0.00(+25.00%)
Aug 04, 2015 0.0008 0.0008 0.0008 0.0008 150,000 -0.00(-11.11%)
Aug 03, 2015 0.0008 0.0009 0.0008 0.0009 1,096,616 +0.00(+12.50%)
Jul 31, 2015 0.0008 0.0008 0.0007 0.0008 292,900 +0.00(+0.00%)
Jul 29, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jul 28, 2015 0.0007 0.0008 0.0007 0.0008 500,000 +0.00(+14.29%)
Jul 27, 2015 0.0006 0.0007 0.0006 0.0007 2,000,000 -0.00(-12.50%)
Jul 24, 2015 0.0007 0.0008 0.0006 0.0008 2,187,700 +0.00(+14.29%)
Jul 23, 2015 0.0008 0.0008 0.0007 0.0007 1,993,800 -0.00(-30.00%)
Jul 22, 2015 0.0013 0.0013 0.0007 0.0010 2,249,410 -0.00(-9.09%)
Jul 21, 2015 0.0008 0.0018 0.0007 0.0011 21,510,746 +0.00(+37.50%)
Jul 20, 2015 0.0008 0.0008 0.0008 0.0008 141,290 -0.00(-11.11%)
Jul 16, 2015 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jul 15, 2015 0.0008 0.0008 0.0008 0.0008 2,402,759 +0.00(+0.00%)
Jul 14, 2015 0.0009 0.0009 0.0008 0.0008 3,030,000 +0.00(+0.00%)
Jul 13, 2015 0.0008 0.0008 0.0008 0.0008 250,000 +0.00(+0.00%)
Jul 10, 2015 0.0008 0.0008 0.0008 0.0008 1,000 +0.00(+0.00%)
Jul 08, 2015 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jul 07, 2015 0.0010 0.0010 0.0010 0.0010 260,000 +0.00(+11.11%)
Jul 06, 2015 0.0010 0.0010 0.0009 0.0009 200,000 +0.00(+0.00%)
Jul 02, 2015 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Jul 01, 2015 0.0011 0.0011 0.0011 0.0011 378,909 -0.00(-2.65%)
Jun 30, 2015 0.0011 0.0011 0.0011 0.0011 780,546 +0.00(+13.00%)
Jun 29, 2015 0.0011 0.0011 0.0010 0.0010 2,617,334 -0.00(-9.09%)
Jun 26, 2015 0.0015 0.0015 0.0010 0.0011 7,777,179 -0.00(-25.17%)
Jun 25, 2015 0.0016 0.0017 0.0010 0.0015 5,723,858 -0.00(-26.50%)
Jun 24, 2015 0.0016 0.0022 0.0016 0.0020 1,199,111 -0.00(-13.04%)
Jun 23, 2015 0.0020 0.0025 0.0017 0.0023 224,454 +0.00(+9.52%)
Jun 22, 2015 0.0017 0.0028 0.0017 0.0021 1,147,348 +0.00(+0.00%)
Jun 18, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 17, 2015 0.0021 0.0022 0.0017 0.0021 2,611,528 +0.00(+0.96%)
Jun 16, 2015 0.0022 0.0029 0.0019 0.0021 2,258,114 -0.00(-13.33%)
Jun 15, 2015 0.0017 0.0024 0.0017 0.0024 8,129,300 +0.00(+41.18%)
Jun 12, 2015 0.0014 0.0018 0.0012 0.0017 4,224,779 +0.00(+21.43%)
Jun 11, 2015 0.0014 0.0014 0.0014 0.0014 160,000 +0.00(+16.67%)
Jun 10, 2015 0.0015 0.0015 0.0012 0.0012 756,906 -0.00(-20.00%)
Jun 09, 2015 0.0017 0.0018 0.0012 0.0015 4,271,888 -0.00(-6.25%)
Jun 08, 2015 0.0013 0.0017 0.0011 0.0016 5,211,591 +0.00(+23.08%)
Jun 05, 2015 0.0009 0.0014 0.0009 0.0013 11,796,061 +0.00(+62.50%)
Jun 04, 2015 0.0009 0.0009 0.0008 0.0008 2,382,000 -0.00(-20.00%)
Jun 03, 2015 0.0010 0.0010 0.0010 0.0010 330,000 +0.00(+11.11%)
Jun 02, 2015 0.0011 0.0011 0.0008 0.0009 4,026,450 -0.00(-10.00%)
Jun 01, 2015 0.0011 0.0011 0.0010 0.0010 500,000 -0.00(-23.08%)
May 28, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 27, 2015 0.0011 0.0013 0.0011 0.0013 263,500 +0.00(+18.18%)
May 26, 2015 0.0011 0.0011 0.0011 0.0011 20,000 -0.00(-15.38%)
May 22, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 20, 2015 0.0013 0.0013 0.0013 0 +0.00(+16.07%)
May 18, 2015 0.0011 0.0011 0.0011 0 -0.00(-20.00%)
May 15, 2015 0.0016 0.0016 0.0013 0.0014 935,500 -0.00(-12.50%)
May 14, 2015 0.0017 0.0017 0.0016 0.0016 433,000 -0.00(-11.11%)
May 12, 2015 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
May 11, 2015 0.0013 0.0013 0.0013 0.0013 989,934 +0.00(+0.00%)
May 08, 2015 0.0015 0.0015 0.0013 0.0013 403,400 +0.00(+0.00%)
May 07, 2015 0.0013 0.0013 0.0013 0.0013 6,000 -0.00(-13.33%)
May 06, 2015 0.0016 0.0019 0.0015 0.0015 913,000 -0.00(-16.67%)
May 05, 2015 0.0015 0.0018 0.0014 0.0018 671,822 +0.00(+28.57%)
May 04, 2015 0.0017 0.0018 0.0014 0.0014 1,214,500 -0.00(-17.65%)
May 01, 2015 0.0017 0.0019 0.0016 0.0017 470,430 -0.00(-10.53%)
Apr 30, 2015 0.0017 0.0019 0.0017 0.0019 478,830 +0.00(+11.76%)
Apr 29, 2015 0.0021 0.0021 0.0017 0.0017 1,311,111 -0.00(-19.05%)
Apr 28, 2015 0.0022 0.0022 0.0018 0.0021 597,500 -0.00(-4.55%)
Apr 27, 2015 0.0022 0.0022 0.0017 0.0022 1,634,310 +0.00(+0.00%)
Apr 24, 2015 0.0020 0.0023 0.0018 0.0022 1,458,709 +0.00(+15.79%)
Apr 23, 2015 0.0019 0.0024 0.0019 0.0019 1,495,000 -0.00(-13.64%)
Apr 22, 2015 0.0025 0.0025 0.0019 0.0022 4,982,317 -0.00(-12.00%)
Apr 21, 2015 0.0024 0.0025 0.0022 0.0025 898,000 +0.00(+4.17%)
Apr 20, 2015 0.0029 0.0030 0.0024 0.0024 2,866,388 -0.00(-17.24%)
Apr 17, 2015 0.0029 0.0029 0.0022 0.0029 4,959,132 +0.00(+26.09%)
Apr 16, 2015 0.0022 0.0030 0.0021 0.0023 4,698,940 +0.00(+9.52%)
Apr 15, 2015 0.0023 0.0032 0.0020 0.0021 8,699,331 -0.00(-8.70%)
Apr 14, 2015 0.0023 0.0027 0.0018 0.0023 6,866,191 -0.00(-20.69%)
Apr 13, 2015 0.0028 0.0030 0.0020 0.0029 9,845,748 +0.00(+7.41%)
Apr 10, 2015 0.0036 0.0037 0.0022 0.0027 15,814,312 -0.00(-20.59%)
Apr 09, 2015 0.0021 0.0050 0.0020 0.0034 48,226,736 +0.00(+88.89%)
Apr 08, 2015 0.0014 0.0024 0.0013 0.0018 26,779,974 +0.00(+28.57%)
Apr 07, 2015 0.0009 0.0015 0.0009 0.0014 3,632,000 +0.00(+55.56%)
Apr 06, 2015 0.0014 0.0015 0.0008 0.0009 762,821 -0.00(-40.00%)
Apr 02, 2015 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Apr 01, 2015 0.0014 0.0014 0.0012 0.0012 1,246,300 -0.00(-14.29%)
Mar 31, 2015 0.0013 0.0014 0.0010 0.0014 960,300 +0.00(+7.69%)
Mar 30, 2015 0.0016 0.0016 0.0012 0.0013 2,070,696 -0.00(-13.33%)
Mar 27, 2015 0.0017 0.0017 0.0013 0.0015 2,021,100 -0.00(-6.25%)
Mar 26, 2015 0.0018 0.0018 0.0013 0.0016 1,787,279 -0.00(-5.88%)
Mar 25, 2015 0.0022 0.0022 0.0008 0.0017 78,528,400 -0.00(-10.53%)
Mar 24, 2015 0.0019 0.0019 0.0018 0.0019 853,700 +0.00(+0.00%)
Mar 23, 2015 0.0022 0.0022 0.0018 0.0019 1,361,980 +0.00(+0.00%)
Mar 20, 2015 0.0021 0.0021 0.0019 0.0019 20,000 -0.00(-13.64%)
Mar 18, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Mar 17, 2015 0.0018 0.0026 0.0018 0.0024 1,941,200 -0.00(-4.00%)
Mar 16, 2015 0.0018 0.0025 0.0018 0.0025 974,832 +0.00(+38.89%)
Mar 13, 2015 0.0018 0.0018 0.0016 0.0018 516,903 +0.00(+20.00%)
Mar 12, 2015 0.0015 0.0015 0.0015 0.0015 1,800 +0.00(+0.00%)
Mar 11, 2015 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Mar 10, 2015 0.0017 0.0018 0.0015 0.0015 1,344,781 -0.00(-16.67%)
Mar 09, 2015 0.0020 0.0020 0.0018 0.0018 401,772 -0.00(-14.29%)
Mar 06, 2015 0.0019 0.0021 0.0018 0.0021 281,518 -0.00(-8.70%)
Mar 05, 2015 0.0020 0.0023 0.0018 0.0023 500,000 -0.00(-4.17%)
Mar 04, 2015 0.0024 0.0024 0.0020 0.0024 1,607,600 -0.00(-4.00%)
Mar 03, 2015 0.0025 0.0021 0.0025 1,858,944 +0.00(+19.05%)
Mar 02, 2015 0.0021 0.0025 0.0020 0.0021 3,834,680 -0.00(-4.55%)
Feb 27, 2015 0.0019 0.0022 0.0018 0.0022 584,100 +0.00(+29.41%)
Feb 26, 2015 0.0020 0.0020 0.0013 0.0017 2,874,359 +0.00(+0.00%)
Feb 25, 2015 0.0016 0.0021 0.0016 0.0017 978,999 +0.00(+30.77%)
Feb 24, 2015 0.0013 0.0016 0.0013 0.0013 3,144,033 -0.00(-7.14%)
Feb 23, 2015 0.0014 0.0014 0.0014 0.0014 518,000 +0.00(+0.00%)
Feb 20, 2015 0.0019 0.0019 0.0014 0.0014 123,584 -0.00(-30.00%)
Feb 19, 2015 0.0016 0.0020 0.0016 0.0020 1,230,000 +0.00(+11.11%)
Feb 17, 2015 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 13, 2015 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Feb 12, 2015 0.0013 0.0017 0.0013 0.0017 700,000 +0.00(+6.25%)
Feb 10, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Feb 09, 2015 0.0019 0.0019 0.0016 0.0016 136,800 -0.00(-20.00%)
Feb 06, 2015 0.0020 0.0020 0.0020 0.0020 88,000 +0.00(+17.65%)
Feb 04, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Feb 03, 2015 0.0017 0.0017 0.0017 0.0017 200,005 +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.