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, 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%)
Jul 01, 2019 0.0020 0.0020 0.0020 0.0020 256,396 -0.00(-16.67%)
Jun 28, 2019 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-4.00%)
Jun 26, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jun 25, 2019 0.0021 0.0027 0.0020 0.0025 672,000 +0.00(+31.58%)
Jun 24, 2019 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Jun 21, 2019 0.0019 0.0019 0.0019 0.0019 56,000 +0.00(+5.56%)
Jun 20, 2019 0.0020 0.0020 0.0018 0.0018 470,000 -0.00(-28.00%)
Jun 19, 2019 0.0020 0.0025 0.0020 0.0025 1,030,000 +0.00(+25.00%)
Jun 18, 2019 0.0026 0.0026 0.0020 0.0020 18,407 -0.00(-4.76%)
Jun 13, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jun 11, 2019 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jun 10, 2019 0.0024 0.0027 0.0020 0.0020 1,050,000 -0.00(-16.67%)
Jun 07, 2019 0.0024 0.0024 0.0024 0.0024 215,000 -0.00(-4.00%)
Jun 06, 2019 0.0027 0.0027 0.0025 0.0025 1,225,000 -0.00(-7.41%)
Jun 05, 2019 0.0025 0.0027 0.0023 0.0027 5,500,000 +0.00(+8.00%)
Jun 04, 2019 0.0027 0.0027 0.0025 0.0025 200,000 +0.00(+38.89%)
Jun 03, 2019 0.0018 0.0018 0.0018 0.0018 17,445 -0.00(-5.26%)
May 31, 2019 0.0019 0.0019 0.0019 0.0019 598,000 -0.00(-5.00%)
May 30, 2019 0.0024 0.0026 0.0020 0.0020 128,812 +0.00(+5.26%)
May 29, 2019 0.0026 0.0026 0.0019 0.0019 20,911 +0.00(+5.56%)
May 28, 2019 0.0026 0.0027 0.0018 0.0018 558,970 -0.00(-30.77%)
May 24, 2019 0.0024 0.0026 0.0024 0.0026 1,147,600 +0.00(+4.00%)
May 23, 2019 0.0025 0.0025 0.0024 0.0025 245,000 +0.00(+0.00%)
May 22, 2019 0.0025 0.0025 0.0024 0.0025 570,000 +0.00(+4.17%)
May 21, 2019 0.0022 0.0024 0.0022 0.0024 1,143,044 +0.00(+4.35%)
May 20, 2019 0.0023 0.0023 0.0023 0.0023 1,887,877 +0.00(+15.00%)
May 15, 2019 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
May 14, 2019 0.0018 0.0023 0.0018 0.0023 1,205,731 +0.00(+15.00%)
May 13, 2019 0.0020 0.0020 0.0020 0.0020 909,495 +0.00(+11.11%)
May 10, 2019 0.0018 0.0018 0.0018 0.0018 33,400 +0.00(+0.00%)
May 08, 2019 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
May 07, 2019 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
May 03, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
May 02, 2019 0.0019 0.0019 0.0019 0.0019 199,400 -0.00(-5.00%)
May 01, 2019 0.0020 0.0020 0.0020 0.0020 156,805 +0.00(+0.00%)
Apr 29, 2019 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Apr 24, 2019 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Apr 23, 2019 0.0022 0.0022 0.0022 0.0022 60,000 +0.00(+0.00%)
Apr 22, 2019 0.0022 0.0022 0.0022 0.0022 33,000 +0.00(+15.79%)
Apr 18, 2019 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+0.00%)
Apr 17, 2019 0.0019 0.0019 0.0019 0.0019 9,000 -0.00(-5.00%)
Apr 16, 2019 0.0022 0.0023 0.0020 0.0020 1,130,000 +0.00(+0.00%)
Apr 12, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 11, 2019 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Apr 09, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Apr 08, 2019 0.0021 0.0021 0.0017 0.0021 5,268,920 -0.00(-12.50%)
Apr 02, 2019 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Mar 29, 2019 0.0025 0.0025 0.0025 0 +0.00(+31.58%)
Mar 27, 2019 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
Mar 26, 2019 0.0019 0.0025 0.0019 0.0025 275,268 +0.00(+0.00%)
Mar 25, 2019 0.0019 0.0025 0.0019 0.0025 50,400 +0.00(+0.00%)
Mar 22, 2019 0.0021 0.0025 0.0019 0.0025 666,400 +0.00(+0.00%)
Mar 21, 2019 0.0020 0.0025 0.0020 0.0025 8,407 +0.00(+0.00%)
Mar 19, 2019 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Mar 14, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 12, 2019 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Mar 08, 2019 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Mar 07, 2019 0.0021 0.0021 0.0021 0.0021 222,600 +0.00(+0.00%)
Mar 06, 2019 0.0021 0.0021 0.0021 0.0021 200,000 +0.00(+0.00%)
Feb 28, 2019 0.0021 0.0021 0.0021 0 -0.00(-12.50%)
Feb 27, 2019 0.0024 0.0024 0.0024 0.0024 40,000 -0.00(-17.24%)
Feb 26, 2019 0.0033 0.0033 0.0029 0.0029 54,996 +0.00(+38.10%)
Feb 25, 2019 0.0022 0.0022 0.0021 0.0021 325,000 -0.00(-8.70%)
Feb 22, 2019 0.0022 0.0023 0.0022 0.0023 20,000 +0.00(+4.55%)
Feb 21, 2019 0.0024 0.0032 0.0022 0.0022 705,924 -0.00(-18.52%)
Feb 20, 2019 0.0033 0.0033 0.0024 0.0027 611,231 -0.00(-18.18%)
Feb 19, 2019 0.0026 0.0033 0.0026 0.0033 76,402 +0.00(+26.92%)
Feb 15, 2019 0.0026 0.0026 0.0026 0.0026 100,000 -0.00(-16.13%)
Feb 14, 2019 0.0030 0.0040 0.0022 0.0031 2,307,431 +0.00(+3.33%)
Feb 13, 2019 0.0023 0.0030 0.0022 0.0030 337,500 +0.00(+3.45%)
Feb 12, 2019 0.0026 0.0029 0.0022 0.0029 365,800 +0.00(+3.57%)
Feb 11, 2019 0.0022 0.0028 0.0021 0.0028 1,350,846 +0.00(+40.00%)
Feb 08, 2019 0.0021 0.0025 0.0020 0.0020 328,700 -0.00(-9.09%)
Feb 07, 2019 0.0023 0.0023 0.0021 0.0022 1,030,703 -0.00(-15.38%)
Feb 06, 2019 0.0018 0.0031 0.0017 0.0026 5,260,470 +0.00(+44.44%)
Feb 05, 2019 0.0019 0.0019 0.0017 0.0018 1,237,503 -0.00(-5.26%)
Feb 04, 2019 0.0019 0.0019 0.0019 0.0019 50,000 +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.