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:

Ua Multimedia Inc (OP: UAMM )

0.0116 -0.0006 (-4.92%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.0149 0.0149 0.0124 0.0141 1,778,387 +0.00(+0.71%)
Mar 30, 2017 0.0150 0.0160 0.0140 0.0140 1,166,977 -0.00(-6.67%)
Mar 29, 2017 0.0165 0.0178 0.0140 0.0150 2,313,492 -0.00(-6.25%)
Mar 28, 2017 0.0180 0.0190 0.0152 0.0160 3,611,759 -0.00(-8.57%)
Mar 27, 2017 0.0195 0.0215 0.0168 0.0175 1,504,520 -0.00(-1.13%)
Mar 24, 2017 0.0165 0.0200 0.0160 0.0177 2,408,269 +0.00(+8.59%)
Mar 23, 2017 0.0215 0.0215 0.0150 0.0163 5,985,208 -0.00(-16.41%)
Mar 22, 2017 0.0197 0.0239 0.0177 0.0195 10,794,847 +0.00(+15.38%)
Mar 21, 2017 0.0163 0.0175 0.0150 0.0169 11,342,523 +0.00(+16.55%)
Mar 20, 2017 0.0110 0.0160 0.0085 0.0145 7,567,688 +0.00(+31.82%)
Mar 17, 2017 0.0125 0.0125 0.0094 0.0110 1,015,292 -0.00(-4.35%)
Mar 16, 2017 0.0140 0.0140 0.0089 0.0115 4,973,758 -0.00(-8.00%)
Mar 15, 2017 0.0140 0.0140 0.0106 0.0125 3,009,183 -0.00(-9.68%)
Mar 14, 2017 0.0190 0.0190 0.0111 0.0138 2,815,841 -0.00(-15.62%)
Mar 13, 2017 0.0156 0.0195 0.0154 0.0164 7,698,029 +0.00(+7.19%)
Mar 10, 2017 0.0140 0.0155 0.0120 0.0153 4,000,863 +0.00(+8.51%)
Mar 09, 2017 0.0110 0.0142 0.0098 0.0141 3,827,877 +0.00(+28.18%)
Mar 08, 2017 0.0124 0.0139 0.0108 0.0110 1,382,391 -0.00(-12.00%)
Mar 07, 2017 0.0155 0.0169 0.0110 0.0125 2,372,276 -0.00(-10.71%)
Mar 06, 2017 0.0100 0.0160 0.0097 0.0140 5,701,157 +0.00(+50.54%)
Mar 03, 2017 0.0081 0.0097 0.0071 0.0093 4,636,758 +0.00(+24.00%)
Mar 02, 2017 0.0073 0.0079 0.0068 0.0075 1,209,824 +0.00(+11.94%)
Mar 01, 2017 0.0080 0.0085 0.0065 0.0067 1,691,860 -0.00(-14.10%)
Feb 28, 2017 0.0080 0.0080 0.0067 0.0078 1,510,527 -0.00(-2.50%)
Feb 27, 2017 0.0085 0.0085 0.0065 0.0080 1,800,120 -0.00(-2.44%)
Feb 24, 2017 0.0085 0.0085 0.0050 0.0082 7,697,135 -0.00(-3.53%)
Feb 23, 2017 0.0084 0.0085 0.0078 0.0085 587,880 +0.00(+3.66%)
Feb 22, 2017 0.0089 0.0089 0.0070 0.0082 1,165,399 -0.00(-7.87%)
Feb 21, 2017 0.0094 0.0094 0.0075 0.0089 3,031,306 +0.00(+3.49%)
Feb 17, 2017 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
Feb 16, 2017 0.0094 0.0094 0.0085 0.0085 1,155,709 -0.00(-9.57%)
Feb 15, 2017 0.0085 0.0109 0.0081 0.0094 1,928,813 +0.00(+11.90%)
Feb 14, 2017 0.0088 0.0089 0.0065 0.0084 12,339,694 -0.00(-1.18%)
Feb 13, 2017 0.0123 0.0134 0.0072 0.0085 11,921,474 -0.00(-31.45%)
Feb 10, 2017 0.0141 0.0143 0.0105 0.0124 848,140 -0.00(-13.29%)
Feb 09, 2017 0.0120 0.0145 0.0111 0.0143 3,002,288 +0.00(+30.00%)
Feb 08, 2017 0.0130 0.0130 0.0100 0.0110 5,219,921 -0.00(-19.12%)
Feb 07, 2017 0.0145 0.0160 0.0110 0.0136 5,987,211 -0.00(-8.72%)
Feb 06, 2017 0.0120 0.0169 0.0111 0.0149 6,600,355 +0.00(+24.17%)
Feb 03, 2017 0.0110 0.0120 0.0100 0.0120 7,418,539 +0.00(+9.09%)
Feb 02, 2017 0.0098 0.0110 0.0087 0.0110 3,837,624 +0.00(+22.22%)
Feb 01, 2017 0.0104 0.0104 0.0085 0.0090 2,250,186 -0.00(-10.00%)
Jan 31, 2017 0.0089 0.0139 0.0083 0.0100 12,155,168 +0.00(+25.00%)
Jan 30, 2017 0.0089 0.0089 0.0073 0.0080 3,063,742 -0.00(-9.09%)
Jan 27, 2017 0.0100 0.0110 0.0075 0.0088 5,661,020 -0.00(-10.20%)
Jan 26, 2017 0.0110 0.0110 0.0067 0.0098 7,039,437 -0.00(-2.00%)
Jan 25, 2017 0.0095 0.0104 0.0075 0.0100 9,698,844 +0.00(+37.93%)
Jan 24, 2017 0.0080 0.0113 0.0055 0.0073 24,590,004 -0.00(-7.05%)
Jan 23, 2017 0.0038 0.0078 0.0034 0.0078 23,224,272 +0.00(+129.41%)
Jan 20, 2017 0.0032 0.0036 0.0027 0.0034 3,302,502 +0.00(+6.25%)
Jan 19, 2017 0.0032 0.0032 0.0027 0.0032 4,622,006 +0.00(+3.23%)
Jan 18, 2017 0.0029 0.0032 0.0028 0.0031 5,862,234 +0.00(+10.71%)
Jan 17, 2017 0.0028 0.0030 0.0025 0.0028 8,353,571 +0.00(+12.00%)
Jan 13, 2017 0.0025 0.0025 0.0025 0 +0.00(+56.25%)
Jan 12, 2017 0.0014 0.0022 0.0014 0.0016 9,259,893 +0.00(+14.29%)
Jan 11, 2017 0.0013 0.0014 0.0013 0.0014 782,100 +0.00(+7.69%)
Jan 10, 2017 0.0014 0.0016 0.0013 0.0013 1,210,085 +0.00(+0.00%)
Jan 09, 2017 0.0014 0.0018 0.0013 0.0013 4,372,937 -0.00(-7.14%)
Jan 06, 2017 0.0013 0.0018 0.0011 0.0014 13,583,205 +0.00(+7.69%)
Jan 05, 2017 0.0015 0.0015 0.0013 0.0013 8,010,000 -0.00(-18.75%)
Jan 04, 2017 0.0017 0.0018 0.0013 0.0016 2,040,554 -0.00(-13.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.