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 (%)
Jul 29, 2005 0.0700 0.0750 0.0680 0.0700 270,500 -0.01(-9.09%)
Jul 28, 2005 0.0750 0.0800 0.0671 0.0770 80,333 +0.01(+18.28%)
Jul 27, 2005 0.0750 0.0750 0.0651 0.0651 60,579 -0.01(-12.03%)
Jul 26, 2005 0.0700 0.0740 0.0700 0.0740 108,400 +0.00(+5.71%)
Jul 25, 2005 0.0700 0.0700 0.0650 0.0700 45,000 -0.00(-6.67%)
Jul 22, 2005 0.0700 0.0750 0.0700 0.0750 18,333 +0.01(+15.38%)
Jul 21, 2005 0.0560 0.0700 0.0560 0.0650 177,567 +0.01(+17.97%)
Jul 20, 2005 0.0600 0.0600 0.0551 0.0551 57,330 -0.00(-8.17%)
Jul 19, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 18, 2005 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jul 15, 2005 0.0550 0.0600 0.0550 0.0600 20,800 +0.00(+0.00%)
Jul 14, 2005 0.0650 0.0650 0.0600 0.0600 45,000 +0.00(+0.00%)
Jul 13, 2005 0.0600 0.0600 0.0600 0.0600 16,781 +0.00(+0.00%)
Jul 12, 2005 0.0550 0.0600 0.0550 0.0600 38,500 +0.00(+0.00%)
Jul 11, 2005 0.0600 0.0600 0.0600 0.0600 19,400 +0.00(+0.00%)
Jul 08, 2005 0.0550 0.0600 0.0550 0.0600 31,170 +0.01(+15.16%)
Jul 07, 2005 0.0600 0.0600 0.0521 0.0521 50,000 -0.01(-13.17%)
Jul 06, 2005 0.0601 0.0650 0.0600 0.0600 45,500 -0.00(-0.17%)
Jul 05, 2005 0.0601 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
Jul 01, 2005 0.0601 0.0601 0.0601 0.0601 10,000 +0.00(+0.00%)
Jun 30, 2005 0.0601 0.0601 0.0601 0.0601 1,000 -0.01(-12.90%)
Jun 29, 2005 0.0690 0.0690 0.0690 0.0690 5,000 -0.00(-1.43%)
Jun 28, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2005 0.0601 0.0700 0.0601 0.0700 7,200 +0.01(+16.67%)
Jun 24, 2005 0.0660 0.0660 0.0600 0.0600 17,000 -0.01(-14.29%)
Jun 23, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2005 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+6.06%)
Jun 21, 2005 0.0660 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Jun 20, 2005 0.0660 0.0660 0.0660 0.0660 6,000 +0.00(+0.00%)
Jun 17, 2005 0.0660 0.0660 0.0660 0.0660 1,400 -0.00(-5.71%)
Jun 16, 2005 0.0660 0.0700 0.0660 0.0700 10,000 +0.00(+6.06%)
Jun 15, 2005 0.0650 0.0660 0.0650 0.0660 15,000 +0.01(+10.00%)
Jun 14, 2005 0.0551 0.0600 0.0551 0.0600 25,000 +0.00(+8.89%)
Jun 13, 2005 0.0551 0.0551 0.0551 0.0551 3,000 -0.00(-1.78%)
Jun 10, 2005 0.0600 0.0600 0.0561 0.0561 6,000 -0.00(-6.50%)
Jun 09, 2005 0.0650 0.0650 0.0550 0.0600 83,000 +0.00(+0.00%)
Jun 08, 2005 0.0650 0.0650 0.0600 0.0600 40,000 -0.02(-25.00%)
Jun 07, 2005 0.0750 0.0800 0.0650 0.0800 29,600 -0.00(-4.76%)
Jun 06, 2005 0.0940 0.0940 0.0840 0.0840 8,400 +0.00(+2.44%)
Jun 03, 2005 0.0700 0.0820 0.0700 0.0820 15,000 +0.01(+17.14%)
Jun 02, 2005 0.0700 0.0700 0.0670 0.0700 34,700 -0.00(-6.67%)
Jun 01, 2005 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 31, 2005 0.0770 0.0770 0.0750 0.0750 10,000 -0.01(-6.25%)
May 27, 2005 0.0800 0.0820 0.0800 0.0800 75,000 +0.00(+0.00%)
May 26, 2005 0.0970 0.0970 0.0800 0.0800 66,900 -0.01(-9.09%)
May 25, 2005 0.0850 0.0950 0.0800 0.0880 66,000 +0.00(+4.76%)
May 24, 2005 0.0810 0.0900 0.0800 0.0840 139,600 -0.00(-1.18%)
May 23, 2005 0.0900 0.0900 0.0850 0.0850 9,670 -0.01(-8.60%)
May 20, 2005 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
May 19, 2005 0.0930 0.0930 0.0930 0.0930 19,000 -0.00(-4.12%)
May 18, 2005 0.0965 0.0970 0.0910 0.0970 49,500 +0.01(+7.78%)
May 17, 2005 0.0900 0.0900 0.0900 0.0900 12,000 -0.00(-4.26%)
May 16, 2005 0.0900 0.0940 0.0870 0.0940 77,500 -0.00(-1.05%)
May 13, 2005 0.1000 0.1000 0.0950 0.0950 10,500 -0.01(-5.00%)
May 12, 2005 0.0900 0.1020 0.0900 0.1000 149,695 +0.01(+11.11%)
May 11, 2005 0.0800 0.1020 0.0800 0.0900 245,404 +0.02(+23.29%)
May 10, 2005 0.0790 0.0790 0.0700 0.0730 113,000 -0.01(-7.59%)
May 09, 2005 0.0800 0.0800 0.0700 0.0790 93,000 +0.01(+19.70%)
May 06, 2005 0.0750 0.0830 0.0500 0.0660 674,700 -0.02(-22.35%)
May 05, 2005 0.0930 0.0930 0.0800 0.0850 50,000 -0.01(-7.61%)
May 04, 2005 0.0920 0.0960 0.0920 0.0920 702,000 +0.00(+2.22%)
May 03, 2005 0.0960 0.0960 0.0900 0.0900 25,000 -0.01(-6.25%)
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.