Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Corp (OP: UAMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 0.1371 0.1600 0.1371 0.1600 13,725 -0.00(-2.97%)
Feb 27, 2018 0.1371 0.1649 0.1371 0.1649 3,100 +0.00(+0.00%)
Feb 26, 2018 0.1649 0.1649 0.1351 0.1649 4,100 -0.01(-6.05%)
Feb 23, 2018 0.1528 0.1755 0.1401 0.1755 46,403 +0.02(+9.69%)
Feb 22, 2018 0.1520 0.1600 0.1520 0.1600 15,400 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1550 0.1600 26,209 +0.01(+6.67%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 32,237 +0.01(+7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 15, 2018 0.1525 0.1700 0.1220 0.1600 34,872 +0.02(+18.52%)
Feb 14, 2018 0.1127 0.1350 0.1102 0.1350 26,900 +0.01(+10.62%)
Feb 13, 2018 0.1400 0.1400 0.1220 0.1220 37,639 -0.01(-6.12%)
Feb 12, 2018 0.1700 0.1700 0.1300 0.1300 88,849 -0.01(-3.70%)
Feb 09, 2018 0.1350 0.1350 0.1300 0.1350 24,537 -0.01(-6.90%)
Feb 08, 2018 0.1231 0.1450 0.1152 0.1450 43,031 +0.00(+1.75%)
Feb 07, 2018 0.1700 0.1700 0.1227 0.1425 24,146 -0.03(-18.34%)
Feb 06, 2018 0.1400 0.1745 0.1100 0.1745 181,279 +0.03(+24.64%)
Feb 05, 2018 0.1601 0.1650 0.1164 0.1400 10,924 -0.03(-17.36%)
Feb 02, 2018 0.1789 0.1789 0.1504 0.1694 89,780 -0.01(-3.76%)
Feb 01, 2018 0.2000 0.2000 0.1402 0.1760 441,288 -0.01(-6.37%)
Jan 31, 2018 0.1700 0.1980 0.1602 0.1880 34,337 -0.01(-5.95%)
Jan 30, 2018 0.2089 0.1700 0.1999 223,881 -0.01(-4.31%)
Jan 29, 2018 0.2200 0.2200 0.1724 0.2089 229,312 -0.01(-2.84%)
Jan 26, 2018 0.2275 0.2275 0.2040 0.2150 73,280 -0.02(-10.04%)
Jan 25, 2018 0.2300 0.2390 0.1955 0.2390 118,987 +0.01(+4.36%)
Jan 24, 2018 0.2240 0.2345 0.2150 0.2290 72,892 +0.00(+2.01%)
Jan 23, 2018 0.2397 0.2397 0.2140 0.2245 155,174 -0.02(-6.34%)
Jan 22, 2018 0.2200 0.2450 0.2200 0.2397 96,646 +0.01(+3.77%)
Jan 19, 2018 0.2362 0.2362 0.2017 0.2310 101,347 -0.01(-2.16%)
Jan 18, 2018 0.2495 0.2495 0.2002 0.2361 89,775 -0.01(-5.37%)
Jan 17, 2018 0.3000 0.3000 0.1910 0.2495 824,957 -0.03(-10.57%)
Jan 16, 2018 0.3100 0.3300 0.2600 0.2790 1,073,939 -0.03(-10.00%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 +0.07(+29.17%)
Jan 11, 2018 0.1999 0.2770 0.1830 0.2400 1,335,550 +0.04(+20.06%)
Jan 10, 2018 0.1999 0.1999 0.1751 0.1999 158,650 +0.00(+0.00%)
Jan 09, 2018 0.2200 0.2200 0.1767 0.1999 286,104 +0.01(+8.05%)
Jan 08, 2018 0.2061 0.2199 0.1660 0.1850 68,698 -0.02(-11.86%)
Jan 05, 2018 0.2249 0.2249 0.1585 0.2099 115,588 -0.01(-6.67%)
Jan 04, 2018 0.2151 0.2250 0.1850 0.2249 158,707 +0.00(+0.40%)
Jan 03, 2018 0.2185 0.2240 0.2051 0.2240 314,439 +0.01(+6.67%)
Jan 02, 2018 0.2000 0.2200 0.1930 0.2100 356,778 +0.01(+5.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+12.30%)
Dec 28, 2017 0.1610 0.2229 0.1565 0.1781 813,867 -0.01(-5.17%)
Dec 27, 2017 0.2301 0.2500 0.1600 0.1878 380,638 -0.02(-8.43%)
Dec 26, 2017 0.2500 0.2500 0.1811 0.2051 1,019,021 +0.01(+2.60%)
Dec 22, 2017 0.1193 0.2400 0.1000 0.1999 1,224,748 +0.07(+59.92%)
Dec 21, 2017 0.0790 0.1330 0.0450 0.1250 182,899 +0.05(+64.15%)
Dec 20, 2017 0.0725 0.0770 0.0725 0.0761 50,598 +0.00(+5.30%)
Dec 19, 2017 0.0604 0.0723 0.0595 0.0723 14,447 +0.01(+19.93%)
Dec 18, 2017 0.0580 0.0603 0.0450 0.0603 112,985 +0.00(+6.73%)
Dec 15, 2017 0.0580 0.0580 0.0565 0.0565 5,000 -0.00(-2.59%)
Dec 13, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 12, 2017 0.0580 0.0580 0.0580 0.0580 3,250 -0.00(-0.68%)
Dec 11, 2017 0.0584 0.0584 0.0584 0.0584 500 +0.02(+53.68%)
Dec 08, 2017 0.0451 0.0451 0.0380 0.0380 9,500 -0.02(-37.60%)
Dec 07, 2017 0.0609 0.0609 0.0609 0.0609 1,570 -0.00(-2.72%)
Dec 06, 2017 0.0501 0.0626 0.0370 0.0626 45,182 +0.03(+69.19%)
Dec 05, 2017 0.0370 0.0370 0.0370 0.0370 2,500 -0.02(-37.29%)
Nov 30, 2017 0.0590 0.0590 0.0590 0 -0.00(-1.17%)
Nov 29, 2017 0.0580 0.0599 0.0579 0.0597 136,901 +0.00(+1.44%)
Nov 28, 2017 0.0511 0.0588 0.0401 0.0588 15,766 +0.01(+17.47%)
Nov 27, 2017 0.0501 0.0501 0.0501 0.0501 1,200 -0.01(-12.87%)
Nov 24, 2017 0.0508 0.0575 0.0501 0.0575 13,785 -0.00(-0.76%)
Nov 22, 2017 0.0520 0.0600 0.0501 0.0579 130,530 +0.01(+15.88%)
Nov 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Nov 17, 2017 0.0301 0.0520 0.0301 0.0520 9,260 -0.00(-5.28%)
Nov 14, 2017 0.0549 0.0549 0.0549 0 +0.00(+9.71%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-6.34%)
Nov 10, 2017 0.0524 0.0549 0.0524 0.0534 203,535 -0.00(-7.32%)
Nov 09, 2017 0.0479 0.0600 0.0401 0.0576 328,720 +0.01(+20.35%)
Nov 07, 2017 0.0479 0.0479 0.0479 0 +0.00(+0.00%)
Nov 06, 2017 0.0479 0.0479 0.0479 0.0479 10,000 -0.00(-5.91%)
Nov 03, 2017 0.0509 0.0509 0.0509 0.0509 500 +0.00(+2.02%)
Oct 31, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Oct 30, 2017 0.0430 0.0499 0.0410 0.0499 7,452 -0.00(-5.85%)
Oct 27, 2017 0.0550 0.0550 0.0370 0.0530 114,430 -0.00(-1.85%)
Oct 26, 2017 0.0431 0.0540 0.0431 0.0540 135,251 +0.00(+0.93%)
Oct 24, 2017 0.0535 0.0535 0.0535 0 -0.00(-0.22%)
Oct 23, 2017 0.0539 0.0539 0.0536 0.0536 30,330 +0.00(+1.36%)
Oct 20, 2017 0.0530 0.0539 0.0529 0.0529 104,090 +0.00(+5.80%)
Oct 19, 2017 0.0540 0.0540 0.0499 0.0500 195,804 -0.00(-6.89%)
Oct 18, 2017 0.0530 0.0540 0.0490 0.0537 133,951 -0.00(-2.19%)
Oct 17, 2017 0.0663 0.0675 0.0549 0.0549 29,454 -0.01(-13.22%)
Oct 16, 2017 0.0610 0.0689 0.0425 0.0633 208,441 +0.00(+2.03%)
Oct 13, 2017 0.0420 0.0629 0.0400 0.0620 421,678 +0.02(+47.62%)
Oct 11, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 10, 2017 0.0401 0.0449 0.0380 0.0420 145,202 -0.00(-9.58%)
Oct 09, 2017 0.0402 0.0464 0.0402 0.0464 12,994 -0.00(-1.02%)
Oct 06, 2017 0.0470 0.0470 0.0463 0.0469 59,100 +0.00(+0.06%)
Oct 05, 2017 0.0495 0.0500 0.0450 0.0469 227,568 -0.00(-5.82%)
Oct 04, 2017 0.0400 0.0584 0.0400 0.0498 459,481 +0.01(+25.13%)
Oct 03, 2017 0.0398 0.0398 0.0398 0.0398 333 -0.00(-1.49%)
Oct 02, 2017 0.0367 0.0404 0.0350 0.0404 103,000 -0.00(-1.46%)
Sep 28, 2017 0.0410 0.0410 0.0410 0 +0.00(+10.75%)
Sep 27, 2017 0.0367 0.0370 0.0367 0.0370 20,000 -0.00(-7.45%)
Sep 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2017 0.0399 0.0415 0.0370 0.0400 411,713 -0.00(-3.61%)
Sep 20, 2017 0.0360 0.0415 0.0360 0.0415 9,800 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0449 0.0400 0.0415 95,000 +0.00(+3.75%)
Sep 18, 2017 0.0400 0.0401 0.0400 0.0400 29,900 -0.00(-4.53%)
Sep 15, 2017 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+3.92%)
Sep 14, 2017 0.0300 0.0403 0.0299 0.0403 20,000 -0.00(-3.77%)
Sep 12, 2017 0.0419 0.0419 0.0419 0 -0.00(-0.24%)
Sep 08, 2017 0.0420 0.0420 0.0420 0 -0.00(-4.33%)
Sep 06, 2017 0.0439 0.0439 0.0439 0 +0.00(+2.57%)
Sep 01, 2017 0.0428 0.0428 0.0428 0 +0.00(+0.00%)
Aug 31, 2017 0.0428 0.0428 0.0428 0.0428 2,506 +0.00(+7.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 25, 2017 0.0440 0.0440 0.0400 0.0440 79,000 +0.00(+0.20%)
Aug 24, 2017 0.0359 0.0440 0.0351 0.0439 25,647 +0.00(+1.86%)
Aug 23, 2017 0.0351 0.0431 0.0351 0.0431 37,300 +0.00(+8.05%)
Aug 22, 2017 0.0360 0.0432 0.0351 0.0399 25,000 -0.00(-7.45%)
Aug 21, 2017 0.0431 0.0431 0.0431 0.0431 2,300 -0.00(-4.01%)
Aug 18, 2017 0.0400 0.0449 0.0270 0.0449 975,445 +0.01(+17.87%)
Aug 17, 2017 0.0405 0.0430 0.0380 0.0381 454,317 -0.01(-17.17%)
Aug 16, 2017 0.0454 0.0460 0.0449 0.0460 86,982 -0.00(-3.97%)
Aug 14, 2017 0.0479 0.0479 0.0479 0 -0.01(-12.75%)
Aug 11, 2017 0.0550 0.0550 0.0544 0.0549 14,073 -0.00(-0.18%)
Aug 10, 2017 0.0450 0.0550 0.0450 0.0550 381,353 +0.01(+22.22%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 08, 2017 0.0453 0.0545 0.0400 0.0450 41,262 -0.01(-17.43%)
Aug 07, 2017 0.0550 0.0550 0.0539 0.0545 27,725 -0.00(-0.73%)
Aug 04, 2017 0.0645 0.0645 0.0500 0.0549 408,084 +0.01(+22.00%)
Aug 03, 2017 0.0490 0.0492 0.0440 0.0450 51,200 -0.00(-7.98%)
Aug 02, 2017 0.0449 0.0650 0.0401 0.0489 2,092,607 +0.02(+57.74%)
Jul 31, 2017 0.0310 0.0310 0.0310 0 -0.01(-27.40%)
Jul 28, 2017 0.0440 0.0440 0.0427 0.0427 8,535 -0.00(-4.69%)
Jul 27, 2017 0.0382 0.0448 0.0375 0.0448 25,000 -0.00(-0.22%)
Jul 26, 2017 0.0449 0.0449 0.0449 0.0449 600 +0.01(+13.53%)
Jul 25, 2017 0.0415 0.0422 0.0380 0.0396 175,514 -0.01(-12.11%)
Jul 24, 2017 0.0600 0.0600 0.0450 0.0450 56,903 -0.01(-25.00%)
Jul 21, 2017 0.0500 0.0600 0.0500 0.0600 28,600 +0.01(+20.00%)
Jul 20, 2017 0.0630 0.0630 0.0500 0.0500 139,000 -0.01(-22.48%)
Jul 19, 2017 0.0648 0.0700 0.0565 0.0645 55,695 -0.00(-0.77%)
Jul 18, 2017 0.0610 0.0650 0.0500 0.0650 125,807 +0.00(+4.84%)
Jul 17, 2017 0.0440 0.0730 0.0440 0.0620 224,573 +0.02(+42.82%)
Jul 14, 2017 0.0434 0.0434 0.0434 0.0434 789 +0.00(+8.52%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 12,322 -0.00(-8.26%)
Jul 12, 2017 0.0436 0.0436 0.0436 0.0436 500 -0.00(-2.02%)
Jul 11, 2017 0.0450 0.0450 0.0380 0.0445 523,480 -0.00(-1.11%)
Jul 10, 2017 0.0405 0.0450 0.0400 0.0450 7,100 +0.01(+25.00%)
Jul 07, 2017 0.0498 0.0500 0.0360 0.0360 70,211 -0.01(-27.71%)
Jul 05, 2017 0.0498 0.0498 0.0498 0 +0.01(+21.52%)
Jul 03, 2017 0.0400 0.0410 0.0400 0.0410 60,098 -0.01(-17.88%)
Jun 29, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.40%)
Jun 28, 2017 0.0500 0.0500 0.0390 0.0497 1,303,079 +0.01(+27.44%)
Jun 27, 2017 0.0301 0.0390 0.0300 0.0390 413,251 -0.00(-2.01%)
Jun 26, 2017 0.0398 0.0398 0.0398 0.0398 10,000 -0.00(-0.25%)
Jun 23, 2017 0.0405 0.0405 0.0315 0.0399 309,000 -0.00(-5.00%)
Jun 22, 2017 0.0404 0.0449 0.0350 0.0420 271,292 -0.00(-6.67%)
Jun 21, 2017 0.0350 0.0450 0.0350 0.0450 47,000 -0.00(-7.79%)
Jun 20, 2017 0.0749 0.0749 0.0400 0.0488 456,541 -0.03(-34.05%)
Jun 19, 2017 0.0740 0.0740 0.0524 0.0740 27,868 +0.01(+23.33%)
Jun 16, 2017 0.0400 0.0600 0.0400 0.0600 167,800 +0.01(+22.45%)
Jun 15, 2017 0.0300 0.0490 0.0300 0.0490 630,600 +0.01(+42.03%)
Jun 14, 2017 0.0350 0.0350 0.0300 0.0345 182,850 -0.02(-31.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 09, 2017 0.0400 0.0400 0.0300 0.0400 72,800 +0.00(+0.00%)
Jun 08, 2017 0.0304 0.0400 0.0299 0.0400 668,581 +0.01(+45.45%)
Jun 07, 2017 0.0400 0.0500 0.0275 0.0275 448,698 -0.01(-22.54%)
Jun 06, 2017 0.0673 0.0673 0.0350 0.0355 641,450 -0.03(-49.29%)
Jun 05, 2017 0.0800 0.0810 0.0700 0.0700 159,800 -0.02(-18.13%)
Jun 02, 2017 0.0773 0.0900 0.0750 0.0855 356,284 +0.01(+14.00%)
Jun 01, 2017 0.0600 0.0773 0.0600 0.0750 335,060 +0.02(+36.36%)
May 31, 2017 0.0500 0.0550 0.0400 0.0550 394,021 +0.01(+37.50%)
May 30, 2017 0.0240 0.0400 0.0240 0.0400 209,022 +0.02(+60.64%)
May 26, 2017 0.0219 0.0250 0.0219 0.0249 81,200 +0.00(+13.18%)
May 25, 2017 0.0200 0.0220 0.0200 0.0220 79,999 +0.00(+10.00%)
May 24, 2017 0.0200 0.0230 0.0200 0.0200 144,743 -0.00(-9.09%)
May 23, 2017 0.0200 0.0220 0.0200 0.0220 50,000 +0.00(+10.00%)
May 22, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 18, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 16, 2017 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+5.26%)
May 15, 2017 0.0200 0.0200 0.0190 0.0190 110,000 +0.00(+0.00%)
May 12, 2017 0.0188 0.0200 0.0188 0.0190 152,500 +0.00(+11.76%)
May 11, 2017 0.0170 0.0170 0.0170 0.0170 125,000 +0.00(+13.33%)
May 10, 2017 0.0100 0.0150 0.0100 0.0150 83,300 +0.01(+87.50%)
Apr 27, 2017 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Apr 26, 2017 0.0060 0.0060 0.0060 0.0060 19,000 +0.00(+50.00%)
Apr 07, 2017 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Mar 14, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 08, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 06, 2017 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Mar 02, 2017 0.0100 0.0100 0.0100 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.