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 (%)
Jan 29, 2021 0.0279 0.0279 0.0210 0.0259 76,000 +0.01(+61.87%)
Jan 28, 2021 0.0160 0.0160 0.0160 0.0160 142,750 -0.00(-21.95%)
Jan 27, 2021 0.0289 0.0289 0.0205 0.0205 21,000 +0.00(+13.26%)
Jan 26, 2021 0.0181 0.0181 0.0181 0.0181 300 -0.00(-9.95%)
Jan 25, 2021 0.0325 0.0325 0.0150 0.0201 13,700 -0.01(-40.71%)
Jan 22, 2021 0.0339 0.0339 0.0339 0.0339 5,000 -0.01(-26.14%)
Jan 20, 2021 0.0459 0.0459 0.0459 0.0459 1,000 -0.00(-6.33%)
Jan 07, 2021 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Jan 06, 2021 0.0225 0.0300 0.0225 0.0300 20,000 +0.02(+112.77%)
Jan 05, 2021 0.0141 0.0141 0.0141 0.0141 600 -0.01(-37.33%)
Jan 04, 2021 0.0150 0.0300 0.0150 0.0225 300 +0.00(+27.84%)
Dec 31, 2020 0.0176 0.0176 0.0176 5,600 -0.03(-64.73%)
Dec 30, 2020 0.0275 0.0499 0.0275 0.0499 5,600 +0.02(+93.41%)
Dec 29, 2020 0.0258 0.0259 0.0258 0.0258 82,386 -0.00(-0.77%)
Dec 28, 2020 0.0190 0.0280 0.0138 0.0260 72,575 +0.00(+17.12%)
Dec 23, 2020 0.0222 0.0222 0.0222 0 +0.01(+152.27%)
Dec 22, 2020 0.0088 0.0088 0.0088 0.0088 2,000 -0.00(-1.12%)
Dec 21, 2020 0.0354 0.0354 0.0089 0.0089 32,000 +0.00(+0.00%)
Dec 18, 2020 0.0120 0.0230 0.0089 0.0089 37,600 -0.00(-26.45%)
Dec 17, 2020 0.0121 0.0121 0.0121 0.0121 5,000 -0.01(-55.19%)
Dec 14, 2020 0.0270 0.0270 0.0270 0 -0.00(-13.74%)
Dec 11, 2020 0.0255 0.0313 0.0255 0.0313 7,400 +0.01(+42.27%)
Dec 09, 2020 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Dec 08, 2020 0.0210 0.0210 0.0210 0.0210 400 -0.01(-28.81%)
Dec 04, 2020 0.0295 0.0295 0.0295 0 -0.01(-24.16%)
Dec 02, 2020 0.0389 0.0389 0.0389 0 -0.00(-2.51%)
Dec 01, 2020 0.0323 0.0399 0.0241 0.0399 18,500 -0.02(-32.37%)
Nov 25, 2020 0.0590 0.0590 0.0590 0 +0.04(+180.95%)
Nov 24, 2020 0.0210 0.0210 0.0210 0.0210 1,000 -0.03(-58.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Nov 18, 2020 0.0250 0.0250 0.0250 0.0250 285 -0.00(-7.41%)
Nov 17, 2020 0.0500 0.0500 0.0270 0.0270 58,942 -0.00(-14.29%)
Nov 16, 2020 0.0315 0.0315 0.0315 0.0315 100 -0.01(-24.28%)
Nov 13, 2020 0.0416 0.0416 0.0416 0.0416 100 +0.01(+39.60%)
Nov 11, 2020 0.0298 0.0298 0.0298 0 +0.00(+8.36%)
Nov 10, 2020 0.0275 0.0275 0.0275 0.0275 18,872 +0.00(+8.70%)
Nov 09, 2020 0.0304 0.0304 0.0221 0.0253 18,300 -0.00(-15.38%)
Nov 06, 2020 0.0299 0.0299 0.0299 0.0299 10,000 -0.00(-0.33%)
Nov 05, 2020 0.0295 0.0300 0.0295 0.0300 26,117 -0.01(-20.84%)
Oct 29, 2020 0.0379 0.0379 0.0379 0 -0.01(-20.38%)
Oct 27, 2020 0.0476 0.0476 0.0476 0 +0.00(+5.78%)
Oct 23, 2020 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 22, 2020 0.0279 0.0370 0.0279 0.0300 8,560 -0.00(-8.81%)
Oct 21, 2020 0.0242 0.0329 0.0230 0.0329 35,500 +0.00(+17.92%)
Oct 20, 2020 0.0264 0.0279 0.0256 0.0279 35,000 +0.00(+21.30%)
Oct 15, 2020 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Oct 12, 2020 0.0230 0.0230 0.0230 0.0230 546 +0.00(+0.00%)
Oct 09, 2020 0.0230 0.0230 0.0230 0.0230 1,500 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 500 +0.00(+0.00%)
Oct 01, 2020 0.0220 0.0220 0.0220 0 -0.02(-41.18%)
Sep 30, 2020 0.0449 0.0449 0.0275 0.0374 46,400 +0.02(+73.95%)
Sep 25, 2020 0.0215 0.0215 0.0215 0 -0.00(-17.31%)
Sep 24, 2020 0.0260 0.0260 0.0260 0.0260 3,500 -0.02(-44.68%)
Sep 17, 2020 0.0470 0.0470 0.0470 0 +0.01(+38.24%)
Sep 16, 2020 0.0340 0.0340 0.0340 0.0340 500 +0.01(+25.93%)
Sep 15, 2020 0.0276 0.0276 0.0270 0.0270 453 -0.02(-43.16%)
Sep 11, 2020 0.0475 0.0475 0.0475 0 +0.02(+57.81%)
Sep 10, 2020 0.0301 0.0301 0.0301 0.0301 8,800 -0.02(-39.68%)
Sep 08, 2020 0.0499 0.0499 0.0499 0 -0.02(-23.23%)
Sep 04, 2020 0.0480 0.0650 0.0300 0.0650 42,500 +0.02(+36.55%)
Sep 02, 2020 0.0476 0.0476 0.0476 0 -0.02(-31.01%)
Aug 28, 2020 0.0690 0.0690 0.0690 0 +0.02(+43.75%)
Aug 27, 2020 0.0445 0.0480 0.0427 0.0480 5,214 +0.00(+4.58%)
Aug 25, 2020 0.0459 0.0459 0.0459 0 -0.00(-2.34%)
Aug 21, 2020 0.0470 0.0470 0.0470 0 +0.01(+15.48%)
Aug 19, 2020 0.0407 0.0407 0.0407 0 -0.00(-0.25%)
Aug 17, 2020 0.0408 0.0408 0.0408 0 +0.00(+0.00%)
Aug 14, 2020 0.0408 0.0408 0.0408 0.0408 100 +0.01(+17.92%)
Aug 13, 2020 0.0346 0.0346 0.0346 0.0346 1,185 -0.01(-26.23%)
Aug 11, 2020 0.0469 0.0469 0.0469 0 +0.00(+0.00%)
Aug 10, 2020 0.0480 0.0480 0.0469 0.0469 1,100 -0.00(-4.29%)
Aug 06, 2020 0.0490 0.0490 0.0490 0 +0.01(+29.97%)
Aug 05, 2020 0.0400 0.0400 0.0250 0.0377 192,130 +0.00(+1.89%)
Aug 03, 2020 0.0370 0.0370 0.0370 0 +0.01(+23.75%)
Jul 31, 2020 0.0299 0.0299 0.0299 0.0299 3,700 -0.00(-0.33%)
Jul 30, 2020 0.0300 0.0300 0.0265 0.0300 118,420 -0.00(-3.23%)
Jul 27, 2020 0.0310 0.0310 0.0310 0 -0.01(-21.91%)
Jul 24, 2020 0.0255 0.0397 0.0255 0.0397 2,300 -0.00(-0.25%)
Jul 22, 2020 0.0398 0.0398 0.0398 0 +0.00(+0.00%)
Jul 20, 2020 0.0398 0.0398 0.0398 0 +0.01(+19.52%)
Jul 17, 2020 0.0352 0.0352 0.0300 0.0333 35,000 -0.01(-19.95%)
Jul 13, 2020 0.0416 0.0416 0.0416 0 -0.01(-16.63%)
Jul 08, 2020 0.0499 0.0499 0.0499 0 +0.01(+35.97%)
Jul 07, 2020 0.0413 0.0413 0.0367 0.0367 82,827 +0.00(+11.21%)
Jul 06, 2020 0.0459 0.0500 0.0313 0.0330 121,316 +0.01(+34.69%)
Jul 02, 2020 0.0245 0.0245 0.0245 0.0245 1,000 -0.02(-47.87%)
Jul 01, 2020 0.0250 0.0470 0.0250 0.0470 10,100 -0.00(-1.05%)
Jun 26, 2020 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Jun 24, 2020 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jun 18, 2020 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Jun 11, 2020 0.0490 0.0490 0.0490 0 +0.00(+2.08%)
Jun 10, 2020 0.0250 0.0480 0.0250 0.0480 325 -0.00(-2.04%)
Jun 09, 2020 0.0250 0.0490 0.0250 0.0490 3,738 +0.00(+0.20%)
Jun 08, 2020 0.0489 0.0489 0.0489 44 +0.00(+0.00%)
Jun 05, 2020 0.0451 0.0489 0.0451 0.0489 2,100 +0.00(+8.67%)
Jun 02, 2020 0.0450 0.0450 0.0450 0 -0.00(-4.05%)
Jun 01, 2020 0.0469 0.0469 0.0469 0.0469 122 +0.00(+9.07%)
May 28, 2020 0.0430 0.0430 0.0430 0 +0.01(+40.98%)
May 26, 2020 0.0305 0.0305 0.0305 0 -0.02(-37.76%)
May 22, 2020 0.0349 0.0498 0.0305 0.0490 146,000 +0.02(+53.61%)
May 21, 2020 0.0388 0.0388 0.0319 0.0319 2,500 -0.01(-19.85%)
May 20, 2020 0.0280 0.0398 0.0202 0.0398 14,189 -0.01(-20.24%)
May 15, 2020 0.0499 0.0499 0.0499 0 +0.00(+6.62%)
May 12, 2020 0.0468 0.0468 0.0468 0 -0.00(-6.02%)
May 11, 2020 0.0399 0.0498 0.0399 0.0498 200 +0.04(+839.62%)
May 08, 2020 0.0290 0.0290 0.0053 0.0053 15,400 -0.04(-87.04%)
May 06, 2020 0.0409 0.0409 0.0409 0 -0.00(-1.45%)
May 04, 2020 0.0415 0.0415 0.0415 0 -0.01(-15.82%)
Apr 29, 2020 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Apr 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.21%)
Apr 22, 2020 0.0401 0.0494 0.0401 0.0494 200 +0.01(+33.51%)
Apr 21, 2020 0.0340 0.0390 0.0302 0.0370 24,200 -0.00(-7.50%)
Apr 20, 2020 0.0345 0.0400 0.0345 0.0400 6,000 -0.00(-4.53%)
Apr 16, 2020 0.0419 0.0419 0.0419 0 -0.00(-4.77%)
Apr 08, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Apr 07, 2020 0.0406 0.0440 0.0406 0.0440 8,610 -0.00(-6.78%)
Apr 02, 2020 0.0472 0.0472 0.0472 0 -0.00(-5.03%)
Mar 31, 2020 0.0497 0.0497 0.0497 0 +0.01(+42.41%)
Mar 30, 2020 0.0349 0.0349 0.0349 0.0349 100 +0.00(+8.05%)
Mar 27, 2020 0.0231 0.0338 0.0231 0.0323 85,900 +0.01(+40.43%)
Mar 26, 2020 0.0280 0.0280 0.0230 0.0230 20,000 -0.01(-34.29%)
Mar 25, 2020 0.0300 0.0375 0.0300 0.0350 14,345 -0.00(-6.67%)
Mar 24, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Mar 19, 2020 0.0375 0.0375 0.0375 0 +0.00(+5.93%)
Mar 17, 2020 0.0354 0.0354 0.0354 0 -0.00(-4.07%)
Mar 13, 2020 0.0369 0.0369 0.0369 0 +0.00(+14.95%)
Mar 12, 2020 0.0400 0.0589 0.0321 0.0321 341,305 -0.00(-9.83%)
Mar 11, 2020 0.0500 0.0600 0.0356 0.0356 224,935 -0.01(-15.24%)
Mar 10, 2020 0.0371 0.0420 0.0371 0.0420 7,900 +0.00(+6.33%)
Mar 09, 2020 0.0401 0.0401 0.0395 0.0395 48,700 -0.00(-7.28%)
Mar 06, 2020 0.0320 0.0426 0.0320 0.0426 6,500 +0.01(+22.06%)
Mar 05, 2020 0.0349 0.0349 0.0349 0.0349 3,500 -0.01(-30.06%)
Mar 04, 2020 0.0498 0.0499 0.0449 0.0499 166,095 +0.01(+24.75%)
Mar 03, 2020 0.0648 0.0648 0.0400 0.0400 54,000 -0.02(-33.55%)
Feb 28, 2020 0.0602 0.0602 0.0602 0 +0.01(+30.59%)
Feb 27, 2020 0.0460 0.0699 0.0460 0.0461 4,000 -0.01(-24.05%)
Feb 25, 2020 0.0607 0.0607 0.0607 0 +0.01(+31.39%)
Feb 24, 2020 0.0462 0.0462 0.0462 0.0462 10,000 +0.00(+0.00%)
Feb 21, 2020 0.0462 0.0690 0.0462 0.0462 13,700 -0.01(-16.00%)
Feb 20, 2020 0.0525 0.0550 0.0480 0.0550 65,100 +0.00(+0.00%)
Feb 19, 2020 0.0607 0.0629 0.0500 0.0550 107,350 -0.01(-12.56%)
Feb 18, 2020 0.0608 0.0629 0.0600 0.0629 47,700 +0.01(+24.31%)
Feb 14, 2020 0.0654 0.0678 0.0506 0.0506 121,200 -0.02(-27.51%)
Feb 13, 2020 0.0700 0.0700 0.0490 0.0698 247,528 +0.01(+18.51%)
Feb 12, 2020 0.0540 0.0727 0.0480 0.0589 84,646 +0.00(+9.07%)
Feb 11, 2020 0.0470 0.0540 0.0455 0.0540 13,262 -0.02(-27.90%)
Feb 07, 2020 0.0749 0.0749 0.0749 0 +0.03(+64.62%)
Feb 06, 2020 0.0455 0.0455 0.0455 0.0455 2,813 -0.00(-9.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-27.33%)
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.