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:

Ua Multimedia Inc (OP: UAMM )

0.0023 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0113 0.0135 0.0110 0.0135 407,599 +0.00(+12.50%)
Apr 27, 2017 0.0140 0.0140 0.0120 0.0120 1,399,356 +0.00(+0.00%)
Apr 26, 2017 0.0090 0.0125 0.0090 0.0120 3,203,983 +0.00(+25.65%)
Apr 25, 2017 0.0099 0.0099 0.0095 0.0095 746,471 -0.00(-3.54%)
Apr 24, 2017 0.0097 0.0102 0.0093 0.0099 664,065 +0.00(+4.21%)
Apr 21, 2017 0.0096 0.0097 0.0091 0.0095 1,240,277 +0.00(+0.00%)
Apr 20, 2017 0.0097 0.0100 0.0092 0.0095 1,030,564 +0.00(+0.00%)
Apr 19, 2017 0.0100 0.0105 0.0091 0.0095 802,435 -0.00(-4.04%)
Apr 18, 2017 0.0091 0.0102 0.0091 0.0099 1,842,970 +0.00(+8.79%)
Apr 17, 2017 0.0105 0.0105 0.0090 0.0091 695,062 -0.00(-12.50%)
Apr 13, 2017 0.0110 0.0110 0.0090 0.0104 2,303,741 -0.00(-0.95%)
Apr 12, 2017 0.0104 0.0106 0.0097 0.0105 831,326 +0.00(+0.00%)
Apr 11, 2017 0.0106 0.0106 0.0097 0.0105 668,200 +0.00(+0.00%)
Apr 10, 2017 0.0120 0.0124 0.0100 0.0105 1,321,661 -0.00(-8.70%)
Apr 07, 2017 0.0098 0.0117 0.0084 0.0115 3,297,477 +0.00(+19.79%)
Apr 06, 2017 0.0085 0.0100 0.0081 0.0096 3,620,280 -0.00(-4.00%)
Apr 05, 2017 0.0122 0.0122 0.0095 0.0100 5,539,000 -0.00(-18.37%)
Apr 04, 2017 0.0120 0.0139 0.0100 0.0123 2,717,618 -0.00(-11.87%)
Apr 03, 2017 0.0149 0.0149 0.0131 0.0139 1,111,677 -0.00(-1.42%)
Mar 31, 2017 0.0149 0.0149 0.0124 0.0141 1,778,387 +0.00(+0.71%)
Mar 30, 2017 0.0150 0.0160 0.0140 0.0140 1,166,977 -0.00(-6.67%)
Mar 29, 2017 0.0165 0.0178 0.0140 0.0150 2,313,492 -0.00(-6.25%)
Mar 28, 2017 0.0180 0.0190 0.0152 0.0160 3,611,759 -0.00(-8.57%)
Mar 27, 2017 0.0195 0.0215 0.0168 0.0175 1,504,520 -0.00(-1.13%)
Mar 24, 2017 0.0165 0.0200 0.0160 0.0177 2,408,269 +0.00(+8.59%)
Mar 23, 2017 0.0215 0.0215 0.0150 0.0163 5,985,208 -0.00(-16.41%)
Mar 22, 2017 0.0197 0.0239 0.0177 0.0195 10,794,847 +0.00(+15.38%)
Mar 21, 2017 0.0163 0.0175 0.0150 0.0169 11,342,523 +0.00(+16.55%)
Mar 20, 2017 0.0110 0.0160 0.0085 0.0145 7,567,688 +0.00(+31.82%)
Mar 17, 2017 0.0125 0.0125 0.0094 0.0110 1,015,292 -0.00(-4.35%)
Mar 16, 2017 0.0140 0.0140 0.0089 0.0115 4,973,758 -0.00(-8.00%)
Mar 15, 2017 0.0140 0.0140 0.0106 0.0125 3,009,183 -0.00(-9.68%)
Mar 14, 2017 0.0190 0.0190 0.0111 0.0138 2,815,841 -0.00(-15.62%)
Mar 13, 2017 0.0156 0.0195 0.0154 0.0164 7,698,029 +0.00(+7.19%)
Mar 10, 2017 0.0140 0.0155 0.0120 0.0153 4,000,863 +0.00(+8.51%)
Mar 09, 2017 0.0110 0.0142 0.0098 0.0141 3,827,877 +0.00(+28.18%)
Mar 08, 2017 0.0124 0.0139 0.0108 0.0110 1,382,391 -0.00(-12.00%)
Mar 07, 2017 0.0155 0.0169 0.0110 0.0125 2,372,276 -0.00(-10.71%)
Mar 06, 2017 0.0100 0.0160 0.0097 0.0140 5,701,157 +0.00(+50.54%)
Mar 03, 2017 0.0081 0.0097 0.0071 0.0093 4,636,758 +0.00(+24.00%)
Mar 02, 2017 0.0073 0.0079 0.0068 0.0075 1,209,824 +0.00(+11.94%)
Mar 01, 2017 0.0080 0.0085 0.0065 0.0067 1,691,860 -0.00(-14.10%)
Feb 28, 2017 0.0080 0.0080 0.0067 0.0078 1,510,527 -0.00(-2.50%)
Feb 27, 2017 0.0085 0.0085 0.0065 0.0080 1,800,120 -0.00(-2.44%)
Feb 24, 2017 0.0085 0.0085 0.0050 0.0082 7,697,135 -0.00(-3.53%)
Feb 23, 2017 0.0084 0.0085 0.0078 0.0085 587,880 +0.00(+3.66%)
Feb 22, 2017 0.0089 0.0089 0.0070 0.0082 1,165,399 -0.00(-7.87%)
Feb 21, 2017 0.0094 0.0094 0.0075 0.0089 3,031,306 +0.00(+3.49%)
Feb 17, 2017 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
Feb 16, 2017 0.0094 0.0094 0.0085 0.0085 1,155,709 -0.00(-9.57%)
Feb 15, 2017 0.0085 0.0109 0.0081 0.0094 1,928,813 +0.00(+11.90%)
Feb 14, 2017 0.0088 0.0089 0.0065 0.0084 12,339,694 -0.00(-1.18%)
Feb 13, 2017 0.0123 0.0134 0.0072 0.0085 11,921,474 -0.00(-31.45%)
Feb 10, 2017 0.0141 0.0143 0.0105 0.0124 848,140 -0.00(-13.29%)
Feb 09, 2017 0.0120 0.0145 0.0111 0.0143 3,002,288 +0.00(+30.00%)
Feb 08, 2017 0.0130 0.0130 0.0100 0.0110 5,219,921 -0.00(-19.12%)
Feb 07, 2017 0.0145 0.0160 0.0110 0.0136 5,987,211 -0.00(-8.72%)
Feb 06, 2017 0.0120 0.0169 0.0111 0.0149 6,600,355 +0.00(+24.17%)
Feb 03, 2017 0.0110 0.0120 0.0100 0.0120 7,418,539 +0.00(+9.09%)
Feb 02, 2017 0.0098 0.0110 0.0087 0.0110 3,837,624 +0.00(+22.22%)
Feb 01, 2017 0.0104 0.0104 0.0085 0.0090 2,250,186 -0.00(-10.00%)
Jan 31, 2017 0.0089 0.0139 0.0083 0.0100 12,155,168 +0.00(+25.00%)
Jan 30, 2017 0.0089 0.0089 0.0073 0.0080 3,063,742 -0.00(-9.09%)
Jan 27, 2017 0.0100 0.0110 0.0075 0.0088 5,661,020 -0.00(-10.20%)
Jan 26, 2017 0.0110 0.0110 0.0067 0.0098 7,039,437 -0.00(-2.00%)
Jan 25, 2017 0.0095 0.0104 0.0075 0.0100 9,698,844 +0.00(+37.93%)
Jan 24, 2017 0.0080 0.0113 0.0055 0.0073 24,590,004 -0.00(-7.05%)
Jan 23, 2017 0.0038 0.0078 0.0034 0.0078 23,224,272 +0.00(+129.41%)
Jan 20, 2017 0.0032 0.0036 0.0027 0.0034 3,302,502 +0.00(+6.25%)
Jan 19, 2017 0.0032 0.0032 0.0027 0.0032 4,622,006 +0.00(+3.23%)
Jan 18, 2017 0.0029 0.0032 0.0028 0.0031 5,862,234 +0.00(+10.71%)
Jan 17, 2017 0.0028 0.0030 0.0025 0.0028 8,353,571 +0.00(+12.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+56.25%)
Jan 12, 2017 0.0014 0.0022 0.0014 0.0016 9,259,893 +0.00(+14.29%)
Jan 11, 2017 0.0013 0.0014 0.0013 0.0014 782,100 +0.00(+7.69%)
Jan 10, 2017 0.0014 0.0016 0.0013 0.0013 1,210,085 +0.00(+0.00%)
Jan 09, 2017 0.0014 0.0018 0.0013 0.0013 4,372,937 -0.00(-7.14%)
Jan 06, 2017 0.0013 0.0018 0.0011 0.0014 13,583,205 +0.00(+7.69%)
Jan 05, 2017 0.0015 0.0015 0.0013 0.0013 8,010,000 -0.00(-18.75%)
Jan 04, 2017 0.0017 0.0018 0.0013 0.0016 2,040,554 -0.00(-13.00%)
Jan 03, 2017 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+8.18%)
Dec 30, 2016 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Dec 29, 2016 0.0014 0.0014 0.0014 0.0014 810,000 -0.00(-4.76%)
Dec 28, 2016 0.0015 0.0015 0.0015 0.0015 3,450,500 -0.00(-2.00%)
Dec 27, 2016 0.0025 0.0025 0.0015 0.0015 973,000 -0.00(-34.78%)
Dec 23, 2016 0.0023 0.0023 0.0023 0 +0.00(+53.33%)
Dec 22, 2016 0.0015 0.0016 0.0014 0.0015 2,315,185 +0.00(+0.00%)
Dec 21, 2016 0.0014 0.0023 0.0014 0.0015 917,435 +0.00(+15.38%)
Dec 20, 2016 0.0013 0.0013 0.0013 0.0013 40,000 +0.00(+0.00%)
Dec 19, 2016 0.0013 0.0013 0.0013 0.0013 80,000 +0.00(+8.33%)
Dec 16, 2016 0.0012 0.0012 0.0012 0.0012 400,000 +0.00(+0.00%)
Dec 15, 2016 0.0012 0.0014 0.0012 0.0012 260,269 +0.00(+0.00%)
Dec 14, 2016 0.0012 0.0012 0.0012 0.0012 540,000 +0.00(+0.00%)
Dec 13, 2016 0.0013 0.0016 0.0010 0.0012 1,414,500 -0.00(-14.29%)
Dec 12, 2016 0.0014 0.0015 0.0014 0.0014 978,013 +0.00(+16.67%)
Dec 09, 2016 0.0013 0.0013 0.0012 0.0012 520,270 -0.00(-10.85%)
Dec 08, 2016 0.0013 0.0013 0.0013 0.0013 632,740 -0.00(-10.27%)
Dec 07, 2016 0.0015 0.0015 0.0013 0.0015 1,758,333 +0.00(+0.00%)
Dec 06, 2016 0.0017 0.0018 0.0015 0.0015 151,000 +0.00(+0.00%)
Dec 05, 2016 0.0018 0.0018 0.0015 0.0015 3,973,899 -0.00(-16.67%)
Dec 02, 2016 0.0019 0.0020 0.0017 0.0018 3,847,839 -0.00(-21.74%)
Dec 01, 2016 0.0023 0.0023 0.0018 0.0023 450,295 +0.00(+0.00%)
Nov 30, 2016 0.0023 0.0023 0.0018 0.0023 954,739 -0.00(-4.17%)
Nov 29, 2016 0.0020 0.0024 0.0020 0.0024 261,231 +0.00(+20.00%)
Nov 28, 2016 0.0018 0.0028 0.0016 0.0020 7,950,261 -0.00(-16.67%)
Nov 25, 2016 0.0018 0.0025 0.0016 0.0024 1,680,273 +0.00(+33.33%)
Nov 23, 2016 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Nov 22, 2016 0.0014 0.0015 0.0011 0.0013 3,349,945 +0.00(+18.18%)
Nov 21, 2016 0.0012 0.0014 0.0011 0.0011 9,573,887 -0.00(-21.43%)
Nov 18, 2016 0.0012 0.0014 0.0010 0.0014 6,813,957 +0.00(+17.65%)
Nov 17, 2016 0.0013 0.0013 0.0010 0.0012 7,910,337 -0.00(-8.46%)
Nov 16, 2016 0.0016 0.0018 0.0010 0.0013 17,918,428 -0.00(-27.78%)
Nov 15, 2016 0.0024 0.0024 0.0016 0.0018 9,588,922 -0.00(-25.00%)
Nov 14, 2016 0.0020 0.0026 0.0018 0.0024 7,986,036 +0.00(+33.33%)
Nov 11, 2016 0.0017 0.0020 0.0013 0.0018 6,209,170 +0.00(+0.00%)
Nov 10, 2016 0.0021 0.0024 0.0012 0.0018 13,413,468 -0.00(-14.29%)
Nov 09, 2016 0.0037 0.0037 0.0018 0.0021 20,839,404 -0.00(-36.36%)
Nov 08, 2016 0.0025 0.0037 0.0024 0.0033 40,790,568 +0.00(+50.00%)
Nov 07, 2016 0.0015 0.0022 0.0011 0.0022 28,923,762 +0.00(+90.64%)
Nov 04, 2016 0.0009 0.0013 0.0008 0.0012 16,277,748 +0.00(+44.25%)
Nov 03, 2016 0.0010 0.0010 0.0007 0.0008 8,340,000 -0.00(-27.27%)
Nov 02, 2016 0.0011 0.0011 0.0009 0.0011 19,032,046 -0.00(-17.91%)
Nov 01, 2016 0.0015 0.0015 0.0011 0.0013 13,671,000 -0.00(-10.67%)
Oct 31, 2016 0.0012 0.0016 0.0012 0.0015 17,688,494 +0.00(+0.00%)
Oct 28, 2016 0.0016 0.0017 0.0012 0.0015 11,180,541 +0.00(+0.00%)
Oct 27, 2016 0.0018 0.0018 0.0010 0.0015 14,004,257 -0.00(-11.76%)
Oct 26, 2016 0.0022 0.0030 0.0016 0.0017 33,814,904 +0.00(+6.25%)
Oct 25, 2016 0.0018 0.0027 0.0016 0.0016 22,714,642 -0.00(-11.11%)
Oct 24, 2016 0.0012 0.0018 0.0011 0.0018 33,819,468 +0.00(+50.00%)
Oct 21, 2016 0.0011 0.0012 0.0009 0.0012 6,299,032 +0.00(+1.69%)
Oct 20, 2016 0.0010 0.0012 0.0008 0.0012 5,717,018 +0.00(+1.72%)
Oct 19, 2016 0.0008 0.0015 0.0008 0.0012 5,581,742 +0.00(+65.71%)
Oct 18, 2016 0.0007 0.0007 0.0007 0.0007 1,700,000 -0.00(-22.22%)
Oct 17, 2016 0.0008 0.0009 0.0006 0.0009 2,236,100 +0.00(+12.50%)
Oct 14, 2016 0.0011 0.0011 0.0008 0.0008 5,677,757 -0.00(-20.00%)
Oct 13, 2016 0.0006 0.0012 0.0006 0.0010 30,243,904 +0.00(+66.67%)
Oct 12, 2016 0.0006 0.0006 0.0006 0.0006 865,000 +0.00(+0.00%)
Oct 10, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 07, 2016 0.0004 0.0007 0.0004 0.0006 11,408,392 +0.00(+50.00%)
Oct 06, 2016 0.0004 0.0004 0.0004 0.0004 210,000 +0.00(+33.33%)
Oct 03, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 30, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 29, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 28, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 27, 2016 0.0003 0.0003 0.0003 0.0003 1,327,500 -0.00(-25.00%)
Sep 23, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Sep 19, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 12, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 01, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 23, 2016 0.0004 0.0004 0.0004 0.0004 810,000 +0.00(+33.33%)
Aug 19, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 09, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 08, 2016 0.0002 0.0003 0.0002 0.0003 1,295,000 +0.00(+0.00%)
Aug 04, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 22, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 20, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 18, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 11, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 08, 2016 0.0003 0.0003 0.0003 0.0003 40,000 +0.00(+0.00%)
Jul 05, 2016 0.0003 0.0003 0.0003 0.0003 650,000 +0.00(+0.00%)
Jun 30, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 29, 2016 0.0004 0.0004 0.0004 0.0004 4,873,000 +0.00(+0.00%)
Jun 28, 2016 0.0004 0.0004 0.0004 0.0004 1,245,800 +0.00(+0.00%)
Jun 24, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 22, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jun 17, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 16, 2016 0.0005 0.0007 0.0004 0.0006 13,985,264 +0.00(+20.00%)
Jun 15, 2016 0.0003 0.0005 0.0003 0.0005 23,476,234 +0.00(+66.67%)
Jun 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 10, 2016 0.0003 0.0003 0.0003 0.0003 120,000 +0.00(+0.00%)
Jun 09, 2016 0.0003 0.0003 0.0003 0.0003 9,348,171 +0.00(+0.00%)
Jun 08, 2016 0.0003 0.0003 0.0003 0.0003 895,000 +0.00(+0.00%)
Jun 07, 2016 0.0004 0.0004 0.0003 0.0003 8,856,029 -0.00(-25.00%)
Jun 06, 2016 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+33.33%)
Jun 03, 2016 0.0003 0.0003 0.0003 0.0003 513,333 -0.00(-25.00%)
Jun 02, 2016 0.0004 0.0005 0.0003 0.0004 2,695,433 +0.00(+33.33%)
Jun 01, 2016 0.0004 0.0004 0.0003 0.0003 3,859,550 -0.00(-25.00%)
May 31, 2016 0.0005 0.0005 0.0004 0.0004 7,584,519 -0.00(-33.33%)
May 27, 2016 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
May 26, 2016 0.0007 0.0009 0.0007 0.0009 1,770,583 +0.00(+12.50%)
May 25, 2016 0.0005 0.0008 0.0005 0.0008 24,967,132 +0.00(+60.00%)
May 24, 2016 0.0004 0.0005 0.0004 0.0005 720,000 -0.00(-16.67%)
May 23, 2016 0.0008 0.0009 0.0004 0.0006 8,832,677 -0.00(-33.33%)
May 20, 2016 0.0009 0.0009 0.0006 0.0009 12,209,843 +0.00(+0.00%)
May 19, 2016 0.0004 0.0009 0.0004 0.0009 45,970,184 +0.00(+80.00%)
May 11, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 09, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 06, 2016 0.0003 0.0005 0.0003 0.0005 180,000 +0.00(+25.00%)
May 05, 2016 0.0004 0.0004 0.0004 0.0004 2,560,736 +0.00(+0.00%)
May 04, 2016 0.0004 0.0004 0.0004 0.0004 2,088,934 -0.00(-20.00%)
May 03, 2016 0.0004 0.0005 0.0004 0.0005 606,066 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.