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

Ua Multimedia Inc (OP: UAMM )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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, 2024 0.0023 0.0023 0.0023 0.0023 18,150 -0.00(-14.81%)
Jan 30, 2024 0.0030 0.0030 0.0027 0.0027 33,000 +0.00(+0.00%)
Jan 29, 2024 0.0023 0.0027 0.0022 0.0027 6,000 +0.00(+22.73%)
Jan 26, 2024 0.0022 0.0027 0.0022 0.0022 8,274 -0.00(-21.43%)
Jan 25, 2024 0.0031 0.0031 0.0028 0.0028 28,000 +0.00(+12.00%)
Jan 24, 2024 0.0025 0.0025 0.0022 0.0025 48,593 +0.00(+0.00%)
Jan 23, 2024 0.0025 0.0025 0.0025 0.0025 5,498 +0.00(+0.00%)
Jan 22, 2024 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Jan 19, 2024 0.0025 0.0028 0.0025 0.0025 98,216 -0.00(-10.71%)
Jan 18, 2024 0.0026 0.0030 0.0026 0.0028 483,673 +0.00(+33.33%)
Jan 16, 2024 0.0021 0 +0.00(+10.53%)
Jan 12, 2024 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+0.00%)
Jan 09, 2024 0.0019 0 +0.00(+5.56%)
Jan 08, 2024 0.0018 0.0018 0.0018 0.0018 158,400 +0.00(+0.00%)
Jan 04, 2024 0.0018 0 +0.00(+5.88%)
Dec 29, 2023 0.0017 0 -0.00(-22.73%)
Dec 28, 2023 0.0021 0.0024 0.0017 0.0022 1,479,886 +0.00(+22.22%)
Dec 27, 2023 0.0021 0.0021 0.0018 0.0018 28,000 -0.00(-14.29%)
Dec 20, 2023 0.0021 0 -0.00(-12.50%)
Dec 19, 2023 0.0024 0.0024 0.0024 0.0024 8,333 +0.00(+0.00%)
Dec 18, 2023 0.0018 0.0024 0.0018 0.0024 100,242 +0.00(+20.00%)
Dec 15, 2023 0.0017 0.0020 0.0017 0.0020 1,100 +0.00(+17.65%)
Dec 14, 2023 0.0017 0.0017 0.0017 0.0017 5,000 -0.00(-5.56%)
Dec 13, 2023 0.0018 0.0020 0.0016 0.0018 1,406,620 -0.00(-5.26%)
Dec 12, 2023 0.0020 0.0020 0.0019 0.0019 274,001 +0.00(+0.00%)
Dec 08, 2023 0.0019 0 -0.00(-17.39%)
Dec 07, 2023 0.0026 0.0026 0.0023 0.0023 16,515 -0.00(-4.17%)
Dec 06, 2023 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+0.00%)
Dec 05, 2023 0.0022 0.0025 0.0022 0.0024 345,742 +0.00(+0.00%)
Dec 04, 2023 0.0022 0.0024 0.0018 0.0024 737,502 +0.00(+0.00%)
Dec 01, 2023 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-7.69%)
Nov 30, 2023 0.0026 0.0026 0.0026 0.0026 90,000 +0.00(+8.33%)
Nov 29, 2023 0.0022 0.0024 0.0022 0.0024 47,050 -0.00(-4.00%)
Nov 28, 2023 0.0028 0.0028 0.0016 0.0025 1,530,949 -0.00(-10.71%)
Nov 27, 2023 0.0032 0.0032 0.0025 0.0028 509,350 -0.00(-12.50%)
Nov 24, 2023 0.0032 0.0032 0.0032 0.0032 1,301 -0.00(-5.88%)
Nov 21, 2023 0.0034 18 +0.00(+17.24%)
Nov 20, 2023 0.0032 0.0032 0.0029 0.0029 500,025 -0.00(-19.44%)
Nov 17, 2023 0.0034 0.0036 0.0034 0.0036 40,000 +0.00(+5.88%)
Nov 16, 2023 0.0034 0.0034 0.0034 0.0034 10,000 +0.00(+6.25%)
Nov 15, 2023 0.0026 0.0036 0.0026 0.0032 965,900 +0.00(+3.23%)
Nov 09, 2023 0.0031 0 +0.00(+0.00%)
Nov 08, 2023 0.0030 0.0032 0.0030 0.0031 20,720 +0.00(+6.90%)
Nov 07, 2023 0.0026 0.0029 0.0026 0.0029 21,500 +0.00(+3.57%)
Nov 06, 2023 0.0031 0.0031 0.0026 0.0028 195,000 -0.00(-6.67%)
Nov 03, 2023 0.0034 0.0034 0.0030 0.0030 3,025 +0.00(+7.14%)
Nov 02, 2023 0.0038 0.0038 0.0028 0.0028 550,000 -0.00(-12.50%)
Nov 01, 2023 0.0039 0.0039 0.0032 0.0032 95,018 -0.00(-3.03%)
Oct 31, 2023 0.0031 0.0049 0.0029 0.0033 3,184,827 +0.00(+6.45%)
Oct 30, 2023 0.0036 0.0036 0.0031 0.0031 1,017,000 -0.00(-26.19%)
Oct 27, 2023 0.0042 0.0042 0.0042 0.0042 35,217 -0.00(-6.67%)
Oct 26, 2023 0.0048 0.0048 0.0040 0.0045 420,116 +0.00(+28.57%)
Oct 25, 2023 0.0048 0.0048 0.0035 0.0035 85,200 -0.00(-5.41%)
Oct 24, 2023 0.0037 0.0037 0.0037 0.0037 2,316 -0.00(-26.00%)
Oct 23, 2023 0.0043 0.0050 0.0043 0.0050 2,292 +0.00(+0.00%)
Oct 20, 2023 0.0046 0.0050 0.0046 0.0050 55,466 +0.00(+8.70%)
Oct 19, 2023 0.0046 0.0046 0.0032 0.0046 105,661 +0.00(+0.00%)
Oct 18, 2023 0.0045 0.0048 0.0032 0.0046 120,516 +0.00(+53.33%)
Oct 17, 2023 0.0030 0.0030 0.0030 0.0030 10,290 -0.00(-31.82%)
Oct 16, 2023 0.0044 0.0044 0.0044 0.0044 106 +0.00(+46.67%)
Oct 13, 2023 0.0044 0.0049 0.0030 0.0030 58,025 -0.00(-14.29%)
Oct 12, 2023 0.0035 0.0035 0.0035 0.0035 4,093 -0.00(-30.00%)
Oct 06, 2023 0.0050 0 +0.00(+0.00%)
Oct 05, 2023 0.0044 0.0050 0.0044 0.0050 36,705 +0.00(+0.00%)
Oct 03, 2023 0.0050 0 +0.00(+13.64%)
Sep 29, 2023 0.0044 80 -0.00(-12.00%)
Sep 28, 2023 0.0032 0.0050 0.0030 0.0050 112,000 +0.00(+0.00%)
Sep 27, 2023 0.0041 0.0050 0.0040 0.0050 44,721 +0.00(+0.00%)
Sep 26, 2023 0.0032 0.0050 0.0032 0.0050 16,590 +0.00(+0.00%)
Sep 25, 2023 0.0041 0.0050 0.0050 0.0050 702 -0.00(-5.66%)
Sep 22, 2023 0.0034 0.0053 0.0034 0.0053 683,695 +0.00(+51.43%)
Sep 21, 2023 0.0033 0.0035 0.0033 0.0035 750 -0.00(-2.78%)
Sep 20, 2023 0.0031 0.0036 0.0031 0.0036 75,000 +0.00(+16.13%)
Sep 19, 2023 0.0038 0.0038 0.0025 0.0031 298,605 -0.00(-18.42%)
Sep 18, 2023 0.0038 0.0038 0.0030 0.0038 31,050 +0.00(+26.67%)
Sep 15, 2023 0.0032 0.0038 0.0030 0.0030 10,519 -0.00(-3.23%)
Sep 14, 2023 0.0031 0.0031 0.0031 0.0031 40,000 +0.00(+0.00%)
Sep 13, 2023 0.0031 0.0038 0.0031 0.0031 10,175 +0.00(+0.00%)
Sep 12, 2023 0.0031 0.0031 0.0031 0.0031 9,150 -0.00(-38.00%)
Sep 08, 2023 0.0050 0 +0.00(+0.00%)
Sep 07, 2023 0.0043 0.0051 0.0036 0.0050 499,555 +0.00(+25.00%)
Sep 06, 2023 0.0038 0.0062 0.0028 0.0040 2,351,526 -0.00(-9.09%)
Sep 05, 2023 0.0048 0.0048 0.0039 0.0044 92,020 -0.00(-10.20%)
Sep 01, 2023 0.0049 0.0049 0.0049 0.0049 1,750 -0.00(-5.77%)
Aug 30, 2023 0.0052 80 -0.00(-5.45%)
Aug 29, 2023 0.0049 0.0055 0.0048 0.0055 11,000 +0.00(+0.00%)
Aug 28, 2023 0.0055 0.0055 0.0055 0.0055 13,050 +0.00(+10.00%)
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 495 +0.00(+2.04%)
Aug 24, 2023 0.0056 0.0056 0.0049 0.0049 311,995 -0.00(-18.33%)
Aug 23, 2023 0.0049 0.0060 0.0049 0.0060 372,156 +0.00(+33.33%)
Aug 22, 2023 0.0044 0.0045 0.0044 0.0045 30,000 +0.00(+2.27%)
Aug 18, 2023 0.0044 0 +0.00(+0.00%)
Aug 17, 2023 0.0044 0.0044 0.0044 0.0044 8,378 +0.00(+0.00%)
Aug 16, 2023 0.0045 0.0048 0.0044 0.0044 89,280 -0.00(-12.00%)
Aug 15, 2023 0.0044 0.0051 0.0044 0.0050 148,650 +0.00(+13.64%)
Aug 14, 2023 0.0052 0.0052 0.0044 0.0044 16,157 -0.00(-18.52%)
Aug 11, 2023 0.0043 0.0054 0.0043 0.0054 45,015 +0.00(+1.89%)
Aug 10, 2023 0.0045 0.0053 0.0045 0.0053 765,355 +0.00(+26.19%)
Aug 09, 2023 0.0042 0.0042 0.0042 0.0042 10,010 -0.00(-8.70%)
Aug 08, 2023 0.0046 0.0046 0.0046 0.0046 6,500 +0.00(+9.52%)
Aug 04, 2023 0.0042 0 -0.00(-16.00%)
Aug 03, 2023 0.0040 0.0050 0.0040 0.0050 11,000 +0.00(+0.00%)
Aug 02, 2023 0.0047 0.0050 0.0040 0.0050 415,500 +0.00(+0.00%)
Aug 01, 2023 0.0040 0.0050 0.0040 0.0050 70,700 +0.00(+21.95%)
Jul 31, 2023 0.0041 0.0041 0.0041 0.0041 25,000 -0.00(-25.45%)
Jul 28, 2023 0.0048 0.0059 0.0048 0.0055 405,000 +0.00(+0.00%)
Jul 27, 2023 0.0038 0.0055 0.0038 0.0055 1,139,000 +0.00(+0.00%)
Jul 26, 2023 0.0042 0.0059 0.0042 0.0055 905,000 +0.00(+30.95%)
Jul 25, 2023 0.0036 0.0045 0.0036 0.0042 25,950 +0.00(+5.00%)
Jul 24, 2023 0.0042 0.0042 0.0040 0.0040 46,050 -0.00(-2.44%)
Jul 21, 2023 0.0045 0.0045 0.0037 0.0041 218,400 +0.00(+13.89%)
Jul 20, 2023 0.0036 0.0036 0.0036 0.0036 15,000 +0.00(+0.00%)
Jul 19, 2023 0.0036 0.0038 0.0036 0.0036 42,620 -0.00(-5.26%)
Jul 18, 2023 0.0038 0.0038 0.0038 0.0038 6,481 -0.00(-22.45%)
Jul 17, 2023 0.0050 0.0050 0.0049 0.0049 19,002 +0.00(+11.36%)
Jul 14, 2023 0.0044 0.0044 0.0036 0.0044 2,685 -0.00(-20.00%)
Jul 13, 2023 0.0036 0.0055 0.0036 0.0055 219,961 +0.00(+0.00%)
Jul 12, 2023 0.0053 0.0055 0.0047 0.0055 83,515 +0.00(+0.00%)
Jul 11, 2023 0.0051 0.0055 0.0045 0.0055 227,800 +0.00(+12.24%)
Jul 10, 2023 0.0048 0.0050 0.0045 0.0049 122,980 -0.00(-3.92%)
Jul 07, 2023 0.0034 0.0058 0.0034 0.0051 143,685 -0.00(-12.07%)
Jul 05, 2023 0.0058 0 +0.00(+9.43%)
Jul 03, 2023 0.0034 0.0053 0.0034 0.0053 1,200 +0.00(+6.00%)
Jun 29, 2023 0.0050 0 +0.00(+8.70%)
Jun 28, 2023 0.0046 0.0046 0.0046 0.0046 2,400 -0.00(-8.00%)
Jun 27, 2023 0.0037 0.0050 0.0037 0.0050 4,503 +0.00(+0.00%)
Jun 26, 2023 0.0053 0.0054 0.0050 0.0050 36,950 -0.00(-9.09%)
Jun 23, 2023 0.0040 0.0059 0.0039 0.0055 152,255 +0.00(+37.50%)
Jun 22, 2023 0.0040 0.0040 0.0040 0.0040 1,000 -0.00(-20.00%)
Jun 21, 2023 0.0050 0.0050 0.0050 0.0050 525 -0.00(-15.25%)
Jun 20, 2023 0.0038 0.0059 0.0038 0.0059 159,500 +0.00(+13.46%)
Jun 16, 2023 0.0052 0.0052 0.0041 0.0052 9,001 +0.00(+8.33%)
Jun 15, 2023 0.0048 0.0055 0.0046 0.0048 20,500 -0.00(-4.00%)
Jun 14, 2023 0.0060 0.0060 0.0050 0.0050 10,100 +0.00(+0.00%)
Jun 13, 2023 0.0048 0.0050 0.0040 0.0050 100,000 +0.00(+0.00%)
Jun 12, 2023 0.0034 0.0060 0.0031 0.0050 714,117 +0.00(+31.58%)
Jun 09, 2023 0.0036 0.0038 0.0036 0.0038 20,000 +0.00(+5.56%)
Jun 08, 2023 0.0031 0.0037 0.0029 0.0036 477,562 -0.00(-5.26%)
Jun 07, 2023 0.0038 0.0038 0.0037 0.0038 264,420 +0.00(+2.70%)
Jun 06, 2023 0.0045 0.0060 0.0036 0.0037 476,992 -0.00(-7.50%)
Jun 05, 2023 0.0060 0.0060 0.0040 0.0040 74,500 -0.00(-33.33%)
Jun 02, 2023 0.0048 0.0060 0.0041 0.0060 441,691 +0.00(+20.00%)
Jun 01, 2023 0.0037 0.0050 0.0037 0.0050 304,411 +0.00(+47.06%)
May 30, 2023 0.0034 0 +0.00(+21.43%)
May 25, 2023 0.0028 0 +0.00(+0.00%)
May 24, 2023 0.0030 0.0034 0.0028 0.0028 604,351 -0.00(-20.00%)
May 23, 2023 0.0035 0.0035 0.0035 0.0035 300 +0.00(+0.00%)
May 22, 2023 0.0026 0.0035 0.0026 0.0035 708,957 +0.00(+29.63%)
May 19, 2023 0.0029 0.0029 0.0027 0.0027 363,355 -0.00(-10.00%)
May 18, 2023 0.0033 0.0033 0.0030 0.0030 30,567 +0.00(+0.00%)
May 17, 2023 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-14.29%)
May 16, 2023 0.0035 0.0035 0.0035 0.0035 70,000 +0.00(+0.00%)
May 15, 2023 0.0030 0.0035 0.0030 0.0035 250,301 +0.00(+29.63%)
May 12, 2023 0.0027 0.0027 0.0026 0.0027 400,000 +0.00(+8.00%)
May 11, 2023 0.0034 0.0034 0.0025 0.0025 16,652 -0.00(-24.24%)
May 10, 2023 0.0030 0.0033 0.0025 0.0033 105,825 +0.00(+32.00%)
May 08, 2023 0.0025 0 -0.00(-21.88%)
May 05, 2023 0.0032 0.0033 0.0032 0.0032 113,600 +0.00(+6.67%)
May 03, 2023 0.0030 0 +0.00(+20.00%)
May 02, 2023 0.0035 0.0035 0.0025 0.0025 91,301 -0.00(-16.67%)
May 01, 2023 0.0032 0.0032 0.0026 0.0030 1,756,462 +0.00(+0.00%)
Apr 28, 2023 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
Apr 27, 2023 0.0030 0.0034 0.0030 0.0030 680,000 -0.00(-14.29%)
Apr 26, 2023 0.0031 0.0037 0.0031 0.0035 1,224,993 +0.00(+12.90%)
Apr 25, 2023 0.0034 0.0037 0.0031 0.0031 310,100 -0.00(-8.82%)
Apr 24, 2023 0.0037 0.0037 0.0034 0.0034 50,531 -0.00(-8.11%)
Apr 21, 2023 0.0037 0.0037 0.0037 0.0037 1,000 +0.00(+0.00%)
Apr 19, 2023 0.0037 0 +0.00(+8.82%)
Apr 17, 2023 0.0034 0 -0.00(-12.82%)
Apr 14, 2023 0.0040 0.0040 0.0039 0.0039 330,700 +0.00(+11.43%)
Apr 13, 2023 0.0031 0.0035 0.0031 0.0035 300 +0.00(+16.67%)
Apr 12, 2023 0.0035 0.0038 0.0030 0.0030 476,268 -0.00(-14.29%)
Apr 11, 2023 0.0030 0.0035 0.0029 0.0035 369,900 +0.00(+2.94%)
Apr 10, 2023 0.0030 0.0040 0.0030 0.0034 210,000 +0.00(+17.24%)
Apr 06, 2023 0.0032 0.0032 0.0029 0.0029 100,500 +0.00(+0.00%)
Apr 05, 2023 0.0030 0.0032 0.0029 0.0029 260,600 -0.00(-3.33%)
Apr 04, 2023 0.0032 0.0035 0.0030 0.0030 210,701 -0.00(-16.67%)
Mar 31, 2023 0.0036 5 -0.00(-2.70%)
Mar 30, 2023 0.0034 0.0037 0.0034 0.0037 1,000,247 +0.00(+2.78%)
Mar 29, 2023 0.0040 0.0040 0.0036 0.0036 34,699 -0.00(-2.70%)
Mar 28, 2023 0.0040 0.0040 0.0037 0.0037 150,002 -0.00(-13.95%)
Mar 27, 2023 0.0043 0.0043 0.0043 0.0043 20,000 +0.00(+0.00%)
Mar 24, 2023 0.0043 0.0043 0.0040 0.0043 57,483 +0.00(+7.50%)
Mar 23, 2023 0.0042 0.0042 0.0040 0.0040 17,017 -0.00(-6.98%)
Mar 20, 2023 0.0043 17 -0.00(-2.27%)
Mar 17, 2023 0.0044 0.0044 0.0044 0.0044 1,000 +0.00(+10.00%)
Mar 16, 2023 0.0044 0.0044 0.0040 0.0040 58,000 +0.00(+0.00%)
Mar 14, 2023 0.0040 0 +0.00(+0.00%)
Mar 13, 2023 0.0040 0.0040 0.0040 0.0040 12,050 +0.00(+0.00%)
Mar 10, 2023 0.0046 0.0046 0.0040 0.0040 86,000 -0.00(-6.98%)
Mar 09, 2023 0.0042 0.0043 0.0041 0.0043 43,000 +0.00(+0.00%)
Mar 08, 2023 0.0045 0.0045 0.0042 0.0043 158,002 +0.00(+0.00%)
Mar 06, 2023 0.0043 0 -0.00(-12.24%)
Mar 03, 2023 0.0053 0.0053 0.0042 0.0049 910,509 -0.00(-7.55%)
Mar 02, 2023 0.0053 0.0053 0.0053 0.0053 15,000 +0.00(+0.00%)
Mar 01, 2023 0.0059 0.0059 0.0053 0.0053 70,000 -0.00(-11.67%)
Feb 27, 2023 0.0060 0 -0.00(-6.25%)
Feb 24, 2023 0.0060 0.0064 0.0052 0.0064 257,500 +0.00(+10.34%)
Feb 23, 2023 0.0058 0.0062 0.0058 0.0058 11,625 -0.00(-4.92%)
Feb 22, 2023 0.0060 0.0061 0.0060 0.0061 108,694 +0.00(+1.67%)
Feb 21, 2023 0.0063 0.0063 0.0060 0.0060 41,599 -0.00(-3.23%)
Feb 17, 2023 0.0060 0.0062 0.0060 0.0062 15,000 +0.00(+3.33%)
Feb 16, 2023 0.0061 0.0061 0.0060 0.0060 4,420 +0.00(+3.45%)
Feb 15, 2023 0.0075 0.0080 0.0058 0.0058 2,927,932 -0.00(-20.55%)
Feb 14, 2023 0.0073 0.0075 0.0070 0.0073 353,928 +0.00(+4.29%)
Feb 13, 2023 0.0067 0.0070 0.0067 0.0070 544,576 +0.00(+11.11%)
Feb 10, 2023 0.0063 0.0063 0.0063 0.0063 100 -0.00(-7.35%)
Feb 09, 2023 0.0058 0.0068 0.0058 0.0068 14,000 +0.00(+17.24%)
Feb 08, 2023 0.0061 0.0061 0.0058 0.0058 370,000 -0.00(-1.69%)
Feb 07, 2023 0.0059 0.0059 0.0059 0.0059 25,000 -0.00(-15.71%)
Feb 06, 2023 0.0058 0.0070 0.0058 0.0070 64,944 +0.00(+11.11%)
Feb 03, 2023 0.0065 0.0065 0.0060 0.0063 10,385 -0.00(-3.08%)
Feb 02, 2023 0.0065 0.0065 0.0065 0.0065 2,500 +0.00(+3.17%)
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.