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 )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 12, 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 30, 2015 0.0006 0.0018 0.0006 0.0017 491,366 -0.00(-5.56%)
Jan 29, 2015 0.0018 0.0018 0.0016 0.0018 41,588 +0.00(+0.00%)
Jan 28, 2015 0.0018 0.0018 0.0018 0.0018 60,000 +0.00(+5.88%)
Jan 27, 2015 0.0018 0.0018 0.0016 0.0017 875,000 -0.00(-10.53%)
Jan 26, 2015 0.0019 0.0021 0.0018 0.0019 2,046,500 +0.00(+26.67%)
Jan 23, 2015 0.0013 0.0015 0.0011 0.0015 2,796,666 -0.00(-11.76%)
Jan 22, 2015 0.0017 0.0018 0.0014 0.0017 961,085 +0.00(+0.00%)
Jan 21, 2015 0.0018 0.0018 0.0017 0.0017 690,539 +0.00(+6.25%)
Jan 20, 2015 0.0018 0.0018 0.0016 0.0016 1,325,805 -0.00(-11.11%)
Jan 16, 2015 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 15, 2015 0.0017 0.0018 0.0013 0.0017 1,936,410 +0.00(+6.25%)
Jan 14, 2015 0.0017 0.0017 0.0016 0.0016 875,800 -0.00(-27.27%)
Jan 13, 2015 0.0022 0 +0.00(+0.00%)
Jan 12, 2015 0.0022 0.0018 0.0022 4,130,000 +0.00(+22.22%)
Jan 09, 2015 0.0019 0.0019 0.0017 0.0018 272,404 -0.00(-5.26%)
Jan 08, 2015 0.0016 0.0019 0.0015 0.0019 2,311,296 +0.00(+18.75%)
Jan 07, 2015 0.0020 0.0021 0.0015 0.0016 1,787,596 -0.00(-23.81%)
Jan 06, 2015 0.0022 0.0023 0.0017 0.0021 3,684,909 +0.00(+0.00%)
Jan 05, 2015 0.0018 0.0021 0.0016 0.0021 2,613,950 +0.00(+23.53%)
Jan 02, 2015 0.0015 0.0020 0.0015 0.0017 4,793,906 +0.00(+13.33%)
Dec 31, 2014 0.0015 0.0015 0.0015 0 +0.00(+50.00%)
Dec 30, 2014 0.0011 0.0011 0.0009 0.0010 2,766,650 -0.00(-9.09%)
Dec 29, 2014 0.0011 0.0011 0.0010 0.0011 370,000 -0.00(-4.35%)
Dec 26, 2014 0.0012 0.0012 0.0011 0.0011 35,400 +0.00(+15.00%)
Dec 24, 2014 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Dec 23, 2014 0.0010 0.0012 0.0010 0.0012 233,000 -0.00(-7.69%)
Dec 22, 2014 0.0010 0.0013 0.0010 0.0013 3,196,600 +0.00(+30.00%)
Dec 19, 2014 0.0010 0.0010 0.0010 0.0010 733,102 +0.00(+11.11%)
Dec 18, 2014 0.0010 0.0010 0.0009 0.0009 140,898 -0.00(-10.00%)
Dec 17, 2014 0.0010 0.0010 0.0010 0.0010 249,123 +0.00(+0.00%)
Dec 16, 2014 0.0010 1,680,404 +0.00(+0.00%)
Dec 15, 2014 0.0011 0.0011 0.0009 0.0010 3,082,244 -0.00(-9.09%)
Dec 12, 2014 0.0011 0.0011 0.0011 0.0011 110,000 +0.00(+10.00%)
Dec 11, 2014 0.0010 0.0011 0.0010 0.0010 1,630,000 -0.00(-16.67%)
Dec 10, 2014 0.0011 0.0012 0.0011 0.0012 500,000 +0.00(+0.00%)
Dec 09, 2014 0.0012 0.0012 0.0011 0.0012 2,760,000 +0.00(+0.00%)
Dec 08, 2014 0.0010 0.0012 0.0010 0.0012 4,609,887 +0.00(+20.00%)
Dec 05, 2014 0.0009 0.0010 0.0009 0.0010 280,100 -0.00(-9.09%)
Dec 03, 2014 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Dec 02, 2014 0.0010 0.0012 0.0010 0.0012 1,524,088 +0.00(+0.00%)
Dec 01, 2014 0.0012 0.0012 0.0010 0.0012 926,200 +0.00(+0.00%)
Nov 28, 2014 0.0011 0.0012 0.0011 0.0012 28,000 +0.00(+0.00%)
Nov 26, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 25, 2014 0.0013 0.0013 0.0009 0.0012 18,592,468 -0.00(-14.29%)
Nov 24, 2014 0.0017 0.0017 0.0013 0.0014 2,189,320 +0.00(+0.00%)
Nov 21, 2014 0.0015 0.0015 0.0014 0.0014 1,230,000 +0.00(+7.69%)
Nov 20, 2014 0.0014 0.0014 0.0013 0.0013 1,530,050 +0.00(+0.00%)
Nov 19, 2014 0.0015 0.0015 0.0011 0.0013 10,720,100 -0.00(-13.33%)
Nov 18, 2014 0.0015 0.0015 0.0015 0.0015 796,311 -0.00(-6.25%)
Nov 17, 2014 0.0016 0.0014 0.0016 2,257,194 +0.00(+14.29%)
Nov 14, 2014 0.0014 0.0014 0.0014 0.0014 441,100 -0.00(-6.67%)
Nov 13, 2014 0.0016 0.0016 0.0012 0.0015 5,744,000 -0.00(-6.25%)
Nov 12, 2014 0.0020 0.0022 0.0011 0.0016 19,046,622 -0.00(-20.00%)
Nov 10, 2014 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 07, 2014 0.0018 0.0021 0.0017 0.0021 411,250 +0.00(+5.00%)
Nov 06, 2014 0.0018 0.0024 0.0017 0.0020 625,000 +0.00(+5.26%)
Nov 05, 2014 0.0019 0.0019 0.0017 0.0019 1,450,803 -0.00(-5.00%)
Nov 04, 2014 0.0022 0.0025 0.0017 0.0020 3,308,809 -0.00(-4.76%)
Nov 03, 2014 0.0020 0.0021 0.0020 0.0021 970,000 +0.00(+5.00%)
Oct 31, 2014 0.0020 0.0023 0.0020 0.0020 845,000 -0.00(-13.04%)
Oct 30, 2014 0.0024 0.0024 0.0019 0.0023 1,725,544 -0.00(-4.17%)
Oct 29, 2014 0.0018 0.0025 0.0016 0.0024 11,302,469 +0.00(+33.33%)
Oct 28, 2014 0.0020 0.0020 0.0017 0.0018 911,326 -0.00(-5.26%)
Oct 27, 2014 0.0020 0.0020 0.0020 0.0019 33,415,624 -0.00(-5.00%)
Oct 24, 2014 0.0023 0.0024 0.0019 0.0020 2,214,020 -0.00(-13.04%)
Oct 23, 2014 0.0021 0.0024 0.0020 0.0023 827,960 +0.00(+4.55%)
Oct 22, 2014 0.0022 0.0022 0.0022 0.0022 89,090 +0.00(+0.00%)
Oct 21, 2014 0.0026 0.0026 0.0020 0.0022 5,170,040 -0.00(-15.38%)
Oct 20, 2014 0.0026 10,500 +0.00(+0.00%)
Oct 17, 2014 0.0026 0.0026 0.0026 0.0026 74,293 -0.00(-13.33%)
Oct 16, 2014 0.0030 0.0030 0.0029 0.0030 1,338,001 +0.00(+0.00%)
Oct 15, 2014 0.0026 0.0030 0.0026 0.0030 700,000 +0.00(+15.38%)
Oct 14, 2014 0.0036 0.0045 0.0023 0.0026 3,711,418 -0.00(-27.78%)
Oct 13, 2014 0.0027 0.0037 0.0027 0.0036 2,638,090 +0.00(+33.33%)
Oct 10, 2014 0.0025 0.0028 0.0025 0.0027 908,900 +0.00(+17.39%)
Oct 09, 2014 0.0023 0.0023 0.0023 0.0023 153,875 +0.00(+0.00%)
Oct 08, 2014 0.0023 0.0023 0.0023 0.0023 150,000 +0.00(+0.00%)
Oct 07, 2014 0.0024 0.0024 0.0022 0.0023 1,460,002 +0.00(+0.00%)
Oct 06, 2014 0.0028 0.0028 0.0022 0.0023 684,000 -0.00(-23.33%)
Oct 03, 2014 0.0030 0.0030 0.0021 0.0030 2,505,978 +0.00(+0.00%)
Oct 02, 2014 0.0027 0.0030 0.0027 0.0030 196,560 +0.00(+11.11%)
Oct 01, 2014 0.0030 0.0030 0.0027 0.0027 136,000 +0.00(+3.85%)
Sep 30, 2014 0.0045 0.0046 0.0026 0.0026 3,056,165 -0.00(-31.58%)
Sep 29, 2014 0.0027 0.0044 0.0027 0.0038 8,538,064 +0.00(+40.74%)
Sep 26, 2014 0.0023 0.0031 0.0023 0.0027 2,600,476 +0.00(+17.39%)
Sep 25, 2014 0.0021 0.0023 0.0021 0.0023 460,554 +0.00(+15.00%)
Sep 24, 2014 0.0023 0.0024 0.0020 0.0020 1,403,784 -0.00(-13.04%)
Sep 23, 2014 0.0023 0.0023 0.0021 0.0023 416,682 +0.00(+4.55%)
Sep 22, 2014 0.0022 0.0022 0.0022 0.0022 276,955 +0.00(+0.00%)
Sep 19, 2014 0.0020 0.0024 0.0020 0.0022 1,105,367 +0.00(+10.00%)
Sep 18, 2014 0.0026 0.0026 0.0020 0.0020 2,096,012 -0.00(-35.48%)
Sep 17, 2014 0.0032 0.0035 0.0031 0.0031 1,512,400 -0.00(-3.13%)
Sep 16, 2014 0.0025 0.0035 0.0018 0.0032 9,613,672 +0.00(+23.08%)
Sep 15, 2014 0.0025 0.0026 0.0020 0.0026 5,394,716 +0.00(+4.00%)
Sep 12, 2014 0.0022 0.0025 0.0022 0.0025 2,105,175 +0.00(+19.05%)
Sep 11, 2014 0.0024 0.0024 0.0021 0.0021 1,175,100 -0.00(-12.50%)
Sep 10, 2014 0.0024 0.0024 0.0024 0.0024 45,000 +0.00(+0.00%)
Sep 09, 2014 0.0021 0.0024 0.0020 0.0024 661,000 +0.00(+0.00%)
Sep 08, 2014 0.0032 0.0036 0.0020 0.0024 6,605,349 -0.00(-31.43%)
Sep 05, 2014 0.0040 0.0056 0.0024 0.0035 32,330,642 +0.00(+45.83%)
Sep 04, 2014 0.0024 0.0024 0.0024 0.0024 422,222 -0.00(-14.29%)
Sep 03, 2014 0.0027 0.0038 0.0024 0.0028 2,680,514 +0.00(+16.67%)
Sep 02, 2014 0.0022 0.0024 0.0022 0.0024 3,586,800 +0.00(+20.00%)
Aug 28, 2014 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Aug 27, 2014 0.0021 0.0021 0.0021 0.0021 200,000 -0.00(-4.55%)
Aug 26, 2014 0.0023 0.0023 0.0022 0.0022 66,000 -0.00(-4.35%)
Aug 22, 2014 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Aug 19, 2014 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Aug 18, 2014 0.0023 0.0023 0.0023 0.0023 10,000 -0.00(-20.69%)
Aug 15, 2014 0.0022 0.0029 0.0022 0.0029 48,000 +0.00(+31.82%)
Aug 11, 2014 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Aug 08, 2014 0.0026 0.0026 0.0026 0.0030 62,500 +0.00(+25.00%)
Aug 06, 2014 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Aug 05, 2014 0.0028 0.0030 0.0028 0.0030 115,000 +0.00(+7.14%)
Aug 04, 2014 0.0030 0.0030 0.0028 0.0028 110,000 -0.00(-20.00%)
Aug 01, 2014 0.0025 0.0035 0.0025 0.0035 383,750 +0.00(+45.83%)
Jul 31, 2014 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+0.00%)
Jul 30, 2014 0.0022 0.0024 0.0022 0.0024 115,000 -0.00(-7.69%)
Jul 29, 2014 0.0025 0.0026 0.0022 0.0026 522,000 +0.00(+0.00%)
Jul 28, 2014 0.0025 0.0026 0.0025 0.0026 74,250 -0.00(-10.34%)
Jul 25, 2014 0.0025 0.0029 0.0025 0.0029 23,000 +0.00(+16.00%)
Jul 24, 2014 0.0029 0.0029 0.0023 0.0025 121,700 -0.00(-13.79%)
Jul 23, 2014 0.0038 0.0038 0.0023 0.0029 485,000 -0.00(-21.62%)
Jul 22, 2014 0.0037 0.0037 0.0037 0.0037 12,000 -0.00(-5.13%)
Jul 21, 2014 0.0025 0.0039 0.0025 0.0039 50,000 +0.00(+11.43%)
Jul 18, 2014 0.0030 0.0035 0.0023 0.0035 5,365,076 -0.00(-14.63%)
Jul 17, 2014 0.0026 0.0042 0.0025 0.0041 808,051 +0.00(+57.69%)
Jul 15, 2014 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Jul 10, 2014 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Jul 09, 2014 0.0028 0.0035 0.0028 0.0035 38,000 -0.00(-2.78%)
Jul 08, 2014 0.0037 0.0037 0.0028 0.0036 74,130 +0.00(+20.00%)
Jul 07, 2014 0.0030 0.0030 0.0030 0.0030 973,332 +0.00(+0.00%)
Jul 03, 2014 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 02, 2014 0.0039 0.0039 0.0030 0.0030 65,000 +0.00(+0.00%)
Jul 01, 2014 0.0040 0.0040 0.0030 0.0030 862,000 -0.00(-25.00%)
Jun 30, 2014 0.0044 0.0044 0.0026 0.0040 2,107,733 -0.00(-9.09%)
Jun 27, 2014 0.0033 0.0044 0.0030 0.0044 321,600 +0.00(+33.33%)
Jun 26, 2014 0.0030 0.0047 0.0030 0.0033 2,218,282 +0.00(+10.00%)
Jun 25, 2014 0.0030 0.0030 0.0030 0.0030 36,100 +0.00(+0.00%)
Jun 24, 2014 0.0040 0.0040 0.0026 0.0030 1,983,038 -0.00(-26.83%)
Jun 23, 2014 0.0055 0.0055 0.0041 0.0041 396,378 -0.00(-18.00%)
Jun 20, 2014 0.0058 0.0063 0.0041 0.0050 495,500 -0.00(-13.79%)
Jun 19, 2014 0.0100 0.0120 0.0041 0.0058 8,053,172 -0.00(-31.76%)
Jun 18, 2014 0.0280 0.0350 0.0082 0.0085 15,416,465 -0.02(-67.31%)
Jun 17, 2014 0.0310 0.0310 0.0236 0.0260 146,100 -0.01(-16.13%)
Jun 16, 2014 0.0319 0.0319 0.0055 0.0310 87,460 -0.00(-2.21%)
Jun 13, 2014 0.0350 0.0350 0.0290 0.0317 635,959 -0.00(-9.43%)
Jun 12, 2014 0.0300 0.0380 0.0290 0.0350 222,850 +0.01(+16.67%)
Jun 11, 2014 0.0499 0.0600 0.0290 0.0300 3,428,414 -0.01(-25.00%)
Jun 10, 2014 0.0355 0.0400 0.0355 0.0400 134,000 +0.00(+12.68%)
May 28, 2014 0.0355 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
May 19, 2014 0.0355 0.0355 0.0355 1 -0.00(-0.28%)
Apr 22, 2014 0.0356 0.0356 0.0356 0.0356 0 -0.14(-80.22%)
Apr 11, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.