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 (%)
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%)
Feb 03, 2020 0.0035 0.0039 0.0030 0.0039 2,000,913 +0.00(+11.43%)
Jan 31, 2020 0.0030 0.0036 0.0030 0.0035 1,169,700 +0.00(+12.90%)
Jan 30, 2020 0.0034 0.0036 0.0029 0.0031 1,743,928 -0.00(-16.22%)
Jan 29, 2020 0.0035 0.0039 0.0034 0.0037 542,836 +0.00(+5.71%)
Jan 28, 2020 0.0027 0.0041 0.0027 0.0035 4,070,917 +0.00(+9.37%)
Jan 27, 2020 0.0028 0.0040 0.0026 0.0032 13,227,369 +0.00(+23.08%)
Jan 24, 2020 0.0041 0.0045 0.0026 0.0026 12,763,700 -0.00(-40.91%)
Jan 23, 2020 0.0056 0.0075 0.0041 0.0044 8,234,593 -0.00(-40.54%)
Jan 22, 2020 0.0095 0.0097 0.0054 0.0074 15,277,753 -0.00(-18.68%)
Jan 21, 2020 0.0075 0.0119 0.0065 0.0091 15,451,342 +0.00(+33.82%)
Jan 17, 2020 0.0059 0.0070 0.0048 0.0068 2,688,700 +0.00(+28.30%)
Jan 16, 2020 0.0029 0.0060 0.0029 0.0053 11,311,098 +0.00(+82.76%)
Jan 15, 2020 0.0024 0.0031 0.0024 0.0029 2,296,982 -0.00(-3.33%)
Jan 14, 2020 0.0022 0.0032 0.0022 0.0030 4,580,834 +0.00(+20.00%)
Jan 13, 2020 0.0024 0.0026 0.0021 0.0025 2,591,966 +0.00(+4.17%)
Jan 10, 2020 0.0023 0.0024 0.0017 0.0024 3,519,000 +0.00(+20.00%)
Jan 09, 2020 0.0018 0.0024 0.0016 0.0020 4,443,791 +0.00(+25.00%)
Jan 08, 2020 0.0016 0.0016 0.0016 0.0016 1,000 -0.00(-11.11%)
Jan 07, 2020 0.0018 0.0018 0.0013 0.0018 654,000 +0.00(+38.46%)
Jan 06, 2020 0.0013 0.0013 0.0013 0.0013 14,630 -0.00(-7.14%)
Jan 03, 2020 0.0013 0.0014 0.0012 0.0014 1,700,500 -0.00(-22.22%)
Jan 02, 2020 0.0013 0.0018 0.0013 0.0018 193,400 -0.00(-5.26%)
Dec 31, 2019 0.0014 0.0019 0.0013 0.0019 100,000 +0.00(+5.56%)
Dec 30, 2019 0.0014 0.0018 0.0013 0.0018 323,600 +0.00(+20.00%)
Dec 27, 2019 0.0015 0.0015 0.0015 0.0015 185,000 -0.00(-16.67%)
Dec 26, 2019 0.0014 0.0018 0.0014 0.0018 157,441 +0.00(+28.57%)
Dec 24, 2019 0.0014 0.0014 0.0014 0.0014 300,000 +0.00(+0.00%)
Dec 23, 2019 0.0014 0.0014 0.0014 0.0014 54,444 +0.00(+0.00%)
Dec 20, 2019 0.0018 0.0018 0.0014 0.0014 1,710,100 -0.00(-6.67%)
Dec 18, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 17, 2019 0.0022 0.0022 0.0015 0.0015 2,690,000 -0.00(-25.00%)
Dec 16, 2019 0.0019 0.0024 0.0018 0.0020 511,029 +0.00(+0.00%)
Dec 13, 2019 0.0017 0.0020 0.0017 0.0020 490,000 +0.00(+11.11%)
Dec 12, 2019 0.0021 0.0021 0.0014 0.0018 4,519,900 -0.00(-25.00%)
Dec 11, 2019 0.0024 0.0027 0.0022 0.0024 970,000 +0.00(+0.00%)
Dec 10, 2019 0.0013 0.0024 0.0013 0.0024 2,478,000 +0.00(+26.32%)
Dec 09, 2019 0.0017 0.0022 0.0012 0.0019 3,823,523 +0.00(+46.15%)
Dec 06, 2019 0.0011 0.0014 0.0011 0.0013 111,500 -0.00(-7.14%)
Dec 04, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Dec 03, 2019 0.0015 0.0015 0.0012 0.0014 1,082,000 -0.00(-12.50%)
Dec 02, 2019 0.0017 0.0017 0.0016 0.0016 60,000 +0.00(+6.67%)
Nov 29, 2019 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-6.25%)
Nov 27, 2019 0.0012 0.0016 0.0012 0.0016 700 -0.00(-11.11%)
Nov 22, 2019 0.0018 0.0018 0.0018 0 +0.00(+28.57%)
Nov 21, 2019 0.0011 0.0014 0.0011 0.0014 359,476 +0.00(+27.27%)
Nov 19, 2019 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Nov 13, 2019 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Nov 12, 2019 0.0015 0.0015 0.0011 0.0011 588,501 -0.00(-26.67%)
Nov 11, 2019 0.0015 0.0015 0.0015 0.0015 90,000 +0.00(+66.67%)
Nov 08, 2019 0.0013 0.0013 0.0009 0.0009 1,500,000 -0.00(-40.00%)
Nov 07, 2019 0.0015 0.0015 0.0015 0.0015 2,000 +0.00(+15.38%)
Nov 06, 2019 0.0013 0.0013 0.0013 0.0013 411,476 -0.00(-27.78%)
Nov 01, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Oct 28, 2019 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Oct 23, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 15, 2019 0.0013 0.0013 0.0013 0 -0.00(-27.78%)
Oct 11, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Oct 09, 2019 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Oct 07, 2019 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Oct 04, 2019 0.0015 0.0015 0.0015 0.0015 335,000 -0.00(-11.76%)
Sep 30, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Sep 27, 2019 0.0020 0.0020 0.0017 0.0017 896,500 -0.00(-19.05%)
Sep 25, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 24, 2019 0.0020 0.0020 0.0020 0.0020 120,000 -0.00(-9.09%)
Sep 23, 2019 0.0021 0.0022 0.0021 0.0022 12,000 +0.00(+0.00%)
Sep 20, 2019 0.0022 0.0022 0.0022 0.0022 12,000 +0.00(+0.00%)
Sep 19, 2019 0.0019 0.0022 0.0019 0.0022 878,000 +0.00(+29.41%)
Sep 18, 2019 0.0019 0.0019 0.0017 0.0017 634,000 -0.00(-15.00%)
Sep 17, 2019 0.0018 0.0020 0.0015 0.0020 2,862,410 +0.00(+17.65%)
Sep 16, 2019 0.0017 0.0021 0.0017 0.0017 12,810 +0.00(+0.00%)
Sep 13, 2019 0.0022 0.0023 0.0017 0.0017 4,852,300 -0.00(-10.53%)
Sep 12, 2019 0.0021 0.0021 0.0019 0.0019 4,206,500 -0.00(-20.83%)
Sep 10, 2019 0.0024 0.0024 0.0024 0 +0.00(+14.29%)
Sep 06, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Sep 05, 2019 0.0023 0.0023 0.0022 0.0022 18,071 -0.00(-8.33%)
Sep 04, 2019 0.0030 0.0030 0.0024 0.0024 364,643 -0.00(-20.00%)
Sep 03, 2019 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-3.23%)
Aug 28, 2019 0.0031 0.0031 0.0031 0 -0.00(-20.51%)
Aug 27, 2019 0.0027 0.0039 0.0027 0.0039 55,000 +0.00(+11.43%)
Aug 26, 2019 0.0035 0.0035 0.0035 0.0035 2,500 -0.00(-10.26%)
Aug 22, 2019 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Aug 21, 2019 0.0040 0.0040 0.0032 0.0039 27,875 +0.00(+2.63%)
Aug 20, 2019 0.0038 0.0038 0.0038 0.0038 50,000 +0.00(+2.70%)
Aug 19, 2019 0.0035 0.0037 0.0035 0.0037 22,500 +0.00(+5.71%)
Aug 15, 2019 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Aug 14, 2019 0.0039 0.0039 0.0030 0.0030 266,683 +0.00(+0.00%)
Aug 13, 2019 0.0030 0.0031 0.0030 0.0030 387,930 -0.00(-23.08%)
Aug 12, 2019 0.0039 0.0039 0.0039 0.0039 256,877 +0.00(+0.00%)
Aug 09, 2019 0.0026 0.0039 0.0024 0.0039 2,808,900 +0.00(+50.00%)
Aug 08, 2019 0.0021 0.0038 0.0021 0.0026 11,360,212 +0.00(+18.18%)
Aug 07, 2019 0.0022 0.0022 0.0022 0.0022 100,000 +0.00(+29.41%)
Aug 06, 2019 0.0020 0.0020 0.0017 0.0017 200,000 -0.00(-5.56%)
Aug 05, 2019 0.0018 0.0018 0.0018 0.0018 490,000 +0.00(+0.00%)
Jul 29, 2019 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Jul 24, 2019 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 19, 2019 0.0021 0.0021 0.0021 0 +0.00(+10.53%)
Jul 18, 2019 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+5.56%)
Jul 15, 2019 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jul 12, 2019 0.0019 0.0023 0.0015 0.0019 1,984,600 +0.00(+0.00%)
Jul 10, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 09, 2019 0.0019 0.0019 0.0019 0.0019 22,000 -0.00(-5.00%)
Jul 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jul 03, 2019 0.0019 0.0019 0.0019 0.0019 1,200 -0.00(-5.00%)
Jul 02, 2019 0.0020 0.0020 0.0020 0.0020 250,000 +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.