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 (%)
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(+92.00%)
May 08, 2023 0.0030 0.0030 0.0025 0.0025 90,303 -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%)
Feb 01, 2023 0.0069 0.0069 0.0063 0.0063 52,500 -0.00(-10.00%)
Jan 31, 2023 0.0070 0.0070 0.0070 0.0070 29,000 +0.00(+0.00%)
Jan 30, 2023 0.0075 0.0075 0.0070 0.0070 5,100 -0.00(-11.39%)
Jan 27, 2023 0.0076 0.0079 0.0066 0.0079 134,161 -0.00(-1.25%)
Jan 26, 2023 0.0057 0.0080 0.0057 0.0080 309,600 +0.00(+40.35%)
Jan 25, 2023 0.0057 0.0057 0.0057 0.0057 101 -0.00(-24.00%)
Jan 23, 2023 0.0075 0 +0.00(+7.14%)
Jan 20, 2023 0.0063 0.0070 0.0055 0.0070 395,072 +0.00(+27.27%)
Jan 19, 2023 0.0055 0.0055 0.0055 0.0055 33,330 +0.00(+3.77%)
Jan 17, 2023 0.0053 44 +0.00(+0.00%)
Jan 13, 2023 0.0059 0.0059 0.0053 0.0053 128,690 -0.00(-19.70%)
Jan 12, 2023 0.0053 0.0066 0.0053 0.0066 5,190 +0.00(+24.53%)
Jan 11, 2023 0.0060 0.0066 0.0053 0.0053 108,000 -0.00(-20.90%)
Jan 10, 2023 0.0064 0.0084 0.0064 0.0067 410,000 +0.00(+4.69%)
Jan 09, 2023 0.0053 0.0067 0.0053 0.0064 3,350 +0.00(+6.67%)
Jan 06, 2023 0.0062 0.0062 0.0060 0.0060 10,500 -0.00(-6.25%)
Jan 05, 2023 0.0067 0.0067 0.0064 0.0064 12,500 -0.00(-14.67%)
Jan 04, 2023 0.0050 0.0075 0.0050 0.0075 310,000 +0.00(+15.38%)
Jan 03, 2023 0.0065 0.0065 0.0065 0.0065 20,025 -0.00(-7.14%)
Dec 30, 2022 0.0072 0.0072 0.0047 0.0070 188,736 -0.00(-12.50%)
Dec 29, 2022 0.0059 0.0080 0.0042 0.0080 2,413,228 +0.00(+33.33%)
Dec 28, 2022 0.0077 0.0077 0.0050 0.0060 254,562 -0.00(-14.29%)
Dec 27, 2022 0.0070 0.0070 0.0070 0.0070 2,002 -0.00(-15.66%)
Dec 23, 2022 0.0072 0.0085 0.0065 0.0083 262,650 +0.00(+15.28%)
Dec 22, 2022 0.0070 0.0076 0.0070 0.0072 56,266 +0.00(+2.86%)
Dec 21, 2022 0.0070 0.0070 0.0070 0.0070 6,490 +0.00(+0.00%)
Dec 20, 2022 0.0070 0.0070 0.0070 0.0070 611 +0.00(+0.00%)
Dec 19, 2022 0.0068 0.0086 0.0068 0.0070 36,000 -0.00(-18.60%)
Dec 16, 2022 0.0070 0.0086 0.0070 0.0086 197,263 +0.00(+22.86%)
Dec 15, 2022 0.0066 0.0076 0.0066 0.0070 139,271 +0.00(+6.06%)
Dec 14, 2022 0.0074 0.0074 0.0066 0.0066 91,600 -0.00(-13.16%)
Dec 13, 2022 0.0081 0.0084 0.0066 0.0076 168,823 -0.00(-9.52%)
Dec 12, 2022 0.0077 0.0090 0.0077 0.0084 426,728 +0.00(+7.69%)
Dec 09, 2022 0.0062 0.0078 0.0061 0.0078 191,314 +0.00(+27.87%)
Dec 08, 2022 0.0068 0.0068 0.0061 0.0061 602,289 -0.00(-10.29%)
Dec 06, 2022 0.0068 0 -0.00(-15.00%)
Dec 02, 2022 0.0080 0 +0.00(+0.00%)
Dec 01, 2022 0.0089 0.0089 0.0080 0.0080 132,172 -0.00(-6.98%)
Nov 30, 2022 0.0069 0.0086 0.0069 0.0086 152,554 +0.00(+36.51%)
Nov 29, 2022 0.0085 0.0086 0.0063 0.0063 62,732 -0.00(-16.00%)
Nov 28, 2022 0.0070 0.0075 0.0064 0.0075 202,245 +0.00(+0.00%)
Nov 23, 2022 0.0075 0 +0.00(+5.63%)
Nov 22, 2022 0.0078 0.0078 0.0062 0.0071 890,211 -0.00(-7.79%)
Nov 21, 2022 0.0076 0.0077 0.0075 0.0077 64,722 +0.00(+2.67%)
Nov 18, 2022 0.0071 0.0075 0.0070 0.0075 125,000 -0.00(-3.85%)
Nov 17, 2022 0.0086 0.0086 0.0078 0.0078 2,036 -0.00(-2.50%)
Nov 16, 2022 0.0076 0.0083 0.0076 0.0080 315,082 +0.00(+8.11%)
Nov 15, 2022 0.0070 0.0079 0.0070 0.0074 554,482 +0.00(+5.71%)
Nov 14, 2022 0.0071 0.0087 0.0070 0.0070 397,636 -0.00(-19.54%)
Nov 11, 2022 0.0100 0.0100 0.0087 0.0087 208,500 -0.00(-2.25%)
Nov 10, 2022 0.0091 0.0091 0.0087 0.0089 484,086 +0.00(+2.30%)
Nov 09, 2022 0.0091 0.0092 0.0087 0.0087 222,929 -0.00(-4.40%)
Nov 08, 2022 0.0096 0.0100 0.0091 0.0091 406,190 -0.00(-1.09%)
Nov 07, 2022 0.0085 0.0110 0.0085 0.0092 1,354,320 +0.00(+15.00%)
Nov 04, 2022 0.0082 0.0090 0.0080 0.0080 247,399 -0.00(-2.44%)
Nov 03, 2022 0.0083 0.0092 0.0082 0.0082 624,411 -0.00(-13.68%)
Nov 02, 2022 0.0095 0.0095 0.0083 0.0095 122,990 +0.00(+6.74%)
Nov 01, 2022 0.0097 0.0097 0.0080 0.0089 675,313 -0.00(-9.18%)
Oct 31, 2022 0.0074 0.0104 0.0072 0.0098 3,629,220 +0.00(+28.95%)
Oct 28, 2022 0.0076 0.0076 0.0075 0.0076 30,580 +0.00(+2.70%)
Oct 27, 2022 0.0071 0.0086 0.0071 0.0074 1,126,990 -0.00(-1.33%)
Oct 26, 2022 0.0074 0.0080 0.0074 0.0075 290,990 -0.00(-10.71%)
Oct 25, 2022 0.0076 0.0084 0.0076 0.0084 113,857 +0.00(+10.53%)
Oct 21, 2022 0.0076 0 -0.00(-8.43%)
Oct 20, 2022 0.0073 0.0083 0.0071 0.0083 327,990 +0.00(+15.28%)
Oct 19, 2022 0.0073 0.0073 0.0072 0.0072 17,250 +0.00(+0.00%)
Oct 18, 2022 0.0072 0.0072 0.0072 0.0072 422,762 -0.00(-4.00%)
Oct 17, 2022 0.0075 0.0075 0.0075 0.0075 1,120 +0.00(+5.63%)
Oct 14, 2022 0.0071 0.0071 0.0071 0.0071 100,000 -0.00(-8.97%)
Oct 13, 2022 0.0075 0.0078 0.0071 0.0078 454,620 +0.00(+0.00%)
Oct 12, 2022 0.0072 0.0078 0.0071 0.0078 346,333 +0.00(+8.33%)
Oct 11, 2022 0.0071 0.0076 0.0071 0.0072 145,975 -0.00(-4.00%)
Oct 10, 2022 0.0077 0.0077 0.0075 0.0075 1,025,000 -0.00(-11.76%)
Oct 06, 2022 0.0085 0 -0.00(-3.41%)
Oct 05, 2022 0.0085 0.0088 0.0085 0.0088 67,857 +0.00(+3.53%)
Oct 04, 2022 0.0084 0.0090 0.0080 0.0085 802,594 +0.00(+11.84%)
Oct 03, 2022 0.0080 0.0080 0.0076 0.0076 7,500 -0.00(-8.43%)
Sep 30, 2022 0.0079 0.0083 0.0075 0.0083 404,730 -0.00(-1.19%)
Sep 29, 2022 0.0077 0.0084 0.0071 0.0084 1,172,100 +0.00(+5.00%)
Sep 28, 2022 0.0082 0.0086 0.0075 0.0080 684,536 -0.00(-2.44%)
Sep 27, 2022 0.0078 0.0083 0.0073 0.0082 642,263 -0.00(-3.53%)
Sep 26, 2022 0.0076 0.0085 0.0072 0.0085 136,380 +0.00(+13.33%)
Sep 22, 2022 0.0075 0 -0.00(-3.85%)
Sep 21, 2022 0.0078 0.0078 0.0078 0.0078 31,021 +0.00(+4.00%)
Sep 20, 2022 0.0076 0.0080 0.0075 0.0075 192,862 -0.00(-8.54%)
Sep 19, 2022 0.0076 0.0082 0.0076 0.0082 17,050 +0.00(+9.33%)
Sep 16, 2022 0.0080 0.0089 0.0075 0.0075 500,867 -0.00(-11.76%)
Sep 15, 2022 0.0089 0.0089 0.0085 0.0085 19,954 -0.00(-4.49%)
Sep 14, 2022 0.0085 0.0089 0.0085 0.0089 5,138 +0.00(+3.49%)
Sep 13, 2022 0.0086 0.0086 0.0086 0.0086 500 -0.00(-3.37%)
Sep 12, 2022 0.0089 0.0089 0.0088 0.0089 11,000 +0.00(+4.71%)
Sep 09, 2022 0.0082 0.0085 0.0078 0.0085 352,102 -0.00(-7.61%)
Sep 08, 2022 0.0082 0.0092 0.0082 0.0092 59,000 +0.00(+13.58%)
Sep 07, 2022 0.0080 0.0081 0.0078 0.0081 240,577 +0.00(+0.00%)
Sep 06, 2022 0.0087 0.0093 0.0077 0.0081 297,346 -0.00(-6.90%)
Sep 02, 2022 0.0087 0.0087 0.0087 0.0087 9,000 +0.00(+0.00%)
Sep 01, 2022 0.0100 0.0100 0.0087 0.0087 23,158 -0.00(-3.33%)
Aug 31, 2022 0.0090 0.0090 0.0090 0.0090 10,060 -0.00(-5.26%)
Aug 30, 2022 0.0095 0.0095 0.0095 0.0095 2,245 +0.00(+5.56%)
Aug 29, 2022 0.0090 0.0090 0.0090 0.0090 12,000 -0.00(-6.25%)
Aug 26, 2022 0.0096 0.0098 0.0096 0.0096 369,866 +0.00(+0.00%)
Aug 25, 2022 0.0098 0.0099 0.0096 0.0096 230,000 +0.00(+0.00%)
Aug 24, 2022 0.0101 0.0101 0.0096 0.0096 117,900 -0.00(-4.00%)
Aug 23, 2022 0.0096 0.0101 0.0096 0.0100 715,000 +0.00(+4.17%)
Aug 22, 2022 0.0096 0.0101 0.0096 0.0096 299,111 -0.00(-5.88%)
Aug 19, 2022 0.0099 0.0102 0.0099 0.0102 16,800 -0.00(-0.97%)
Aug 18, 2022 0.0086 0.0103 0.0086 0.0103 620,700 +0.00(+19.77%)
Aug 17, 2022 0.0090 0.0090 0.0086 0.0086 205,520 -0.00(-4.44%)
Aug 16, 2022 0.0098 0.0098 0.0090 0.0090 163,300 -0.00(-5.26%)
Aug 15, 2022 0.0104 0.0104 0.0090 0.0095 209,980 -0.00(-4.04%)
Aug 12, 2022 0.0094 0.0099 0.0088 0.0099 120,200 +0.00(+7.61%)
Aug 11, 2022 0.0100 0.0100 0.0087 0.0092 104,495 -0.00(-8.00%)
Aug 10, 2022 0.0099 0.0100 0.0090 0.0100 139,900 +0.00(+13.64%)
Aug 09, 2022 0.0100 0.0100 0.0088 0.0088 24,302 -0.00(-14.56%)
Aug 08, 2022 0.0090 0.0103 0.0089 0.0103 401,244 +0.00(+3.00%)
Aug 05, 2022 0.0116 0.0116 0.0090 0.0100 622,200 +0.00(+6.38%)
Aug 04, 2022 0.0092 0.0094 0.0087 0.0094 1,604 +0.00(+2.17%)
Aug 03, 2022 0.0086 0.0092 0.0083 0.0092 413,356 -0.00(-3.16%)
Aug 02, 2022 0.0076 0.0095 0.0076 0.0095 540,336 +0.00(+0.00%)
Aug 01, 2022 0.0072 0.0096 0.0072 0.0095 133,605 +0.00(+18.75%)
Jul 29, 2022 0.0073 0.0099 0.0073 0.0080 321,133 +0.00(+3.90%)
Jul 28, 2022 0.0075 0.0077 0.0075 0.0077 10,826 -0.00(-6.10%)
Jul 26, 2022 0.0082 0 +0.00(+2.50%)
Jul 25, 2022 0.0083 0.0083 0.0080 0.0080 2,250 +0.00(+9.59%)
Jul 22, 2022 0.0078 0.0085 0.0073 0.0073 817,980 -0.00(-6.41%)
Jul 21, 2022 0.0082 0.0082 0.0078 0.0078 63,210 -0.00(-4.88%)
Jul 20, 2022 0.0080 0.0082 0.0080 0.0082 80,000 +0.00(+0.00%)
Jul 19, 2022 0.0082 0.0082 0.0082 0.0082 29,890 +0.00(+0.00%)
Jul 18, 2022 0.0075 0.0082 0.0073 0.0082 65,688 -0.00(-7.87%)
Jul 15, 2022 0.0075 0.0089 0.0073 0.0089 55,700 +0.00(+18.67%)
Jul 14, 2022 0.0080 0.0080 0.0075 0.0075 118,923 -0.00(-6.25%)
Jul 13, 2022 0.0090 0.0090 0.0080 0.0080 94,945 -0.00(-1.23%)
Jul 12, 2022 0.0083 0.0091 0.0081 0.0081 87,830 -0.00(-6.90%)
Jul 11, 2022 0.0083 0.0087 0.0083 0.0087 80,171 +0.00(+2.35%)
Jul 08, 2022 0.0094 0.0094 0.0085 0.0085 98,990 -0.00(-15.00%)
Jul 07, 2022 0.0100 0.0100 0.0088 0.0100 109,622 +0.00(+0.00%)
Jul 06, 2022 0.0087 0.0100 0.0087 0.0100 82,608 +0.00(+0.00%)
Jul 05, 2022 0.0093 0.0100 0.0085 0.0100 33,500 -0.00(-0.99%)
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.