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 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%)
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.