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 (%)
Jul 30, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 29, 2021 0.0001 0.0001 0.0001 0.0001 500 -0.00(-80.00%)
Jul 23, 2021 0.0005 0.0005 0.0005 0 -0.00(-90.00%)
Jul 21, 2021 0.0050 0.0050 0.0050 0 -0.01(-75.00%)
Jul 15, 2021 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Jul 14, 2021 0.0205 0.0205 0.0205 0.0205 300 +0.00(+0.00%)
Jul 02, 2021 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Jun 30, 2021 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Jun 10, 2021 0.0205 0.0205 0.0205 0 -0.03(-62.59%)
Jun 02, 2021 0.0548 0.0548 0.0548 0 +0.03(+167.32%)
May 26, 2021 0.0205 0.0205 0.0205 0 -0.02(-48.62%)
May 25, 2021 0.0380 0.0399 0.0301 0.0399 16,200 -0.00(-9.93%)
May 24, 2021 0.0320 0.0443 0.0210 0.0443 47,000 -0.01(-22.96%)
May 19, 2021 0.0575 0.0575 0.0575 0 -0.01(-16.67%)
May 17, 2021 0.0690 0.0690 0.0690 0 +0.02(+38.28%)
May 14, 2021 0.0489 0.0600 0.0489 0.0499 32,000 +0.00(+0.20%)
May 13, 2021 0.0392 0.0498 0.0286 0.0498 74,642 +0.02(+60.65%)
May 12, 2021 0.0521 0.0521 0.0054 0.0310 212,689 -0.03(-49.18%)
May 10, 2021 0.0610 0.0610 0.0610 0 +0.01(+17.31%)
May 06, 2021 0.0520 0.0520 0.0520 0 -0.02(-28.77%)
May 04, 2021 0.0730 0.0730 0.0730 0 +0.00(+5.19%)
May 03, 2021 0.0628 0.0694 0.0628 0.0694 200 -0.00(-0.72%)
Apr 30, 2021 0.0550 0.0699 0.0550 0.0699 40,400 +0.01(+27.09%)
Apr 29, 2021 0.0740 0.0740 0.0550 0.0550 1,150 -0.01(-21.20%)
Apr 28, 2021 0.0550 0.0698 0.0550 0.0698 12,559 +0.00(+6.56%)
Apr 26, 2021 0.0655 0.0655 0.0655 0 -0.01(-11.49%)
Apr 23, 2021 0.0694 0.0784 0.0694 0.0740 15,500 +0.01(+22.72%)
Apr 22, 2021 0.0602 0.0603 0.0602 0.0603 40,000 -0.01(-17.40%)
Apr 21, 2021 0.0675 0.0730 0.0675 0.0730 8,100 +0.01(+8.47%)
Apr 20, 2021 0.0673 0.0673 0.0673 0.0673 106 -0.01(-7.81%)
Apr 19, 2021 0.0627 0.0750 0.0603 0.0730 134,491 -0.01(-7.59%)
Apr 16, 2021 0.0679 0.0790 0.0605 0.0790 11,200 +0.00(+3.27%)
Apr 14, 2021 0.0765 0.0765 0.0765 0 +0.01(+11.35%)
Apr 13, 2021 0.0809 0.0809 0.0600 0.0687 80,974 +0.02(+30.86%)
Apr 12, 2021 0.0820 0.0820 0.0525 0.0525 1,303 -0.01(-16.00%)
Apr 09, 2021 0.0525 0.0625 0.0525 0.0625 200 +0.00(+0.00%)
Apr 08, 2021 0.0525 0.0625 0.0525 0.0625 1,000 +0.00(+0.00%)
Apr 07, 2021 0.0555 0.0625 0.0522 0.0625 35,200 -0.00(-2.34%)
Apr 06, 2021 0.0555 0.0640 0.0555 0.0640 406 -0.01(-12.33%)
Apr 05, 2021 0.0601 0.0763 0.0570 0.0730 147,223 +0.01(+19.48%)
Apr 01, 2021 0.0601 0.0845 0.0601 0.0611 58,000 +0.00(+1.66%)
Mar 31, 2021 0.0845 0.0845 0.0601 0.0601 3,447 -0.01(-8.24%)
Mar 29, 2021 0.0655 0.0655 0.0655 0 -0.02(-22.85%)
Mar 26, 2021 0.0845 0.0849 0.0600 0.0849 60,100 +0.02(+23.04%)
Mar 25, 2021 0.0690 0.0800 0.0600 0.0690 5,462 +0.01(+21.48%)
Mar 24, 2021 0.0521 0.0568 0.0521 0.0568 4,900 -0.01(-17.68%)
Mar 23, 2021 0.0595 0.0690 0.0530 0.0690 345,996 +0.01(+15.97%)
Mar 22, 2021 0.0620 0.0620 0.0515 0.0595 146,847 -0.01(-14.63%)
Mar 19, 2021 0.0775 0.0775 0.0515 0.0697 72,200 +0.01(+11.16%)
Mar 18, 2021 0.0850 0.0850 0.0510 0.0627 69,350 -0.02(-24.46%)
Mar 17, 2021 0.0860 0.0860 0.0460 0.0830 207,487 -0.00(-3.49%)
Mar 16, 2021 0.0418 0.0874 0.0418 0.0860 202,749 +0.05(+160.61%)
Mar 12, 2021 0.0330 0.0330 0.0330 0 -0.03(-44.82%)
Mar 10, 2021 0.0598 0.0598 0.0598 0 -0.00(-0.33%)
Mar 09, 2021 0.0448 0.0600 0.0448 0.0600 1,200 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.50%)
Mar 04, 2021 0.0501 0.0597 0.0402 0.0597 13,310 +0.01(+19.40%)
Mar 03, 2021 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 500 +0.01(+24.38%)
Mar 01, 2021 0.0402 0.0500 0.0402 0.0402 7,201 -0.01(-19.60%)
Feb 26, 2021 0.0500 0.0600 0.0402 0.0500 15,100 +0.00(+0.00%)
Feb 25, 2021 0.0500 0.0550 0.0500 0.0500 29,100 -0.00(-9.09%)
Feb 24, 2021 0.0365 0.0600 0.0365 0.0550 319,100 +0.02(+57.14%)
Feb 23, 2021 0.0225 0.0350 0.0200 0.0350 661,086 +0.01(+16.67%)
Feb 22, 2021 0.0325 0.0325 0.0300 0.0300 41,893 -0.01(-14.29%)
Feb 19, 2021 0.0350 0.0350 0.0350 0.0350 121,300 +0.00(+0.00%)
Feb 18, 2021 0.0353 0.0353 0.0350 0.0350 211,310 -0.00(-12.50%)
Feb 17, 2021 0.0375 0.0400 0.0350 0.0400 105,390 +0.00(+0.00%)
Feb 16, 2021 0.0500 0.0500 0.0400 0.0400 274,124 +0.00(+0.00%)
Feb 12, 2021 0.0350 0.0880 0.0350 0.0400 259,700 +0.00(+8.11%)
Feb 11, 2021 0.0350 0.0415 0.0350 0.0370 4,725 -0.00(-10.84%)
Feb 10, 2021 0.0383 0.0415 0.0350 0.0415 47,500 +0.00(+1.47%)
Feb 09, 2021 0.0430 0.0430 0.0300 0.0409 40,285 -0.00(-8.91%)
Feb 08, 2021 0.0459 0.0459 0.0449 0.0449 20,295 +0.00(+0.00%)
Feb 05, 2021 0.0425 0.0449 0.0425 0.0449 1,100 +0.00(+4.42%)
Feb 04, 2021 0.0279 0.0490 0.0279 0.0430 365,702 +0.01(+43.33%)
Feb 03, 2021 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Feb 01, 2021 0.0300 0.0300 0.0300 0 +0.00(+15.83%)
Jan 29, 2021 0.0279 0.0279 0.0210 0.0259 76,000 +0.01(+61.87%)
Jan 28, 2021 0.0160 0.0160 0.0160 0.0160 142,750 -0.00(-21.95%)
Jan 27, 2021 0.0289 0.0289 0.0205 0.0205 21,000 +0.00(+13.26%)
Jan 26, 2021 0.0181 0.0181 0.0181 0.0181 300 -0.00(-9.95%)
Jan 25, 2021 0.0325 0.0325 0.0150 0.0201 13,700 -0.01(-40.71%)
Jan 22, 2021 0.0339 0.0339 0.0339 0.0339 5,000 -0.01(-26.14%)
Jan 20, 2021 0.0459 0.0459 0.0459 0.0459 1,000 -0.00(-6.33%)
Jan 07, 2021 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Jan 06, 2021 0.0225 0.0300 0.0225 0.0300 20,000 +0.02(+112.77%)
Jan 05, 2021 0.0141 0.0141 0.0141 0.0141 600 -0.01(-37.33%)
Jan 04, 2021 0.0150 0.0300 0.0150 0.0225 300 +0.00(+27.84%)
Dec 31, 2020 0.0176 0.0176 0.0176 5,600 -0.03(-64.73%)
Dec 30, 2020 0.0275 0.0499 0.0275 0.0499 5,600 +0.02(+93.41%)
Dec 29, 2020 0.0258 0.0259 0.0258 0.0258 82,386 -0.00(-0.77%)
Dec 28, 2020 0.0190 0.0280 0.0138 0.0260 72,575 +0.00(+17.12%)
Dec 23, 2020 0.0222 0.0222 0.0222 0 +0.01(+152.27%)
Dec 22, 2020 0.0088 0.0088 0.0088 0.0088 2,000 -0.00(-1.12%)
Dec 21, 2020 0.0354 0.0354 0.0089 0.0089 32,000 +0.00(+0.00%)
Dec 18, 2020 0.0120 0.0230 0.0089 0.0089 37,600 -0.00(-26.45%)
Dec 17, 2020 0.0121 0.0121 0.0121 0.0121 5,000 -0.01(-55.19%)
Dec 14, 2020 0.0270 0.0270 0.0270 0 -0.00(-13.74%)
Dec 11, 2020 0.0255 0.0313 0.0255 0.0313 7,400 +0.01(+42.27%)
Dec 09, 2020 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Dec 08, 2020 0.0210 0.0210 0.0210 0.0210 400 -0.01(-28.81%)
Dec 04, 2020 0.0295 0.0295 0.0295 0 -0.01(-24.16%)
Dec 02, 2020 0.0389 0.0389 0.0389 0 -0.00(-2.51%)
Dec 01, 2020 0.0323 0.0399 0.0241 0.0399 18,500 -0.02(-32.37%)
Nov 25, 2020 0.0590 0.0590 0.0590 0 +0.04(+180.95%)
Nov 24, 2020 0.0210 0.0210 0.0210 0.0210 1,000 -0.03(-58.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Nov 18, 2020 0.0250 0.0250 0.0250 0.0250 285 -0.00(-7.41%)
Nov 17, 2020 0.0500 0.0500 0.0270 0.0270 58,942 -0.00(-14.29%)
Nov 16, 2020 0.0315 0.0315 0.0315 0.0315 100 -0.01(-24.28%)
Nov 13, 2020 0.0416 0.0416 0.0416 0.0416 100 +0.01(+39.60%)
Nov 11, 2020 0.0298 0.0298 0.0298 0 +0.00(+8.36%)
Nov 10, 2020 0.0275 0.0275 0.0275 0.0275 18,872 +0.00(+8.70%)
Nov 09, 2020 0.0304 0.0304 0.0221 0.0253 18,300 -0.00(-15.38%)
Nov 06, 2020 0.0299 0.0299 0.0299 0.0299 10,000 -0.00(-0.33%)
Nov 05, 2020 0.0295 0.0300 0.0295 0.0300 26,117 -0.01(-20.84%)
Oct 29, 2020 0.0379 0.0379 0.0379 0 -0.01(-20.38%)
Oct 27, 2020 0.0476 0.0476 0.0476 0 +0.00(+5.78%)
Oct 23, 2020 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 22, 2020 0.0279 0.0370 0.0279 0.0300 8,560 -0.00(-8.81%)
Oct 21, 2020 0.0242 0.0329 0.0230 0.0329 35,500 +0.00(+17.92%)
Oct 20, 2020 0.0264 0.0279 0.0256 0.0279 35,000 +0.00(+21.30%)
Oct 15, 2020 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.01(+30.43%)
Oct 12, 2020 0.0230 0.0230 0.0230 0.0230 546 +0.00(+0.00%)
Oct 09, 2020 0.0230 0.0230 0.0230 0.0230 1,500 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 500 +0.00(+0.00%)
Oct 01, 2020 0.0220 0.0220 0.0220 0 -0.02(-41.18%)
Sep 30, 2020 0.0449 0.0449 0.0275 0.0374 46,400 +0.02(+73.95%)
Sep 25, 2020 0.0215 0.0215 0.0215 0 -0.00(-17.31%)
Sep 24, 2020 0.0260 0.0260 0.0260 0.0260 3,500 -0.02(-44.68%)
Sep 17, 2020 0.0470 0.0470 0.0470 0 +0.01(+38.24%)
Sep 16, 2020 0.0340 0.0340 0.0340 0.0340 500 +0.01(+25.93%)
Sep 15, 2020 0.0276 0.0276 0.0270 0.0270 453 -0.02(-43.16%)
Sep 11, 2020 0.0475 0.0475 0.0475 0 +0.02(+57.81%)
Sep 10, 2020 0.0301 0.0301 0.0301 0.0301 8,800 -0.02(-39.68%)
Sep 08, 2020 0.0499 0.0499 0.0499 0 -0.02(-23.23%)
Sep 04, 2020 0.0480 0.0650 0.0300 0.0650 42,500 +0.02(+36.55%)
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.