Skip to main content
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 (%)
Oct 29, 2004 0.1750 0.1800 0.1650 0.1800 216,300 +0.01(+9.09%)
Oct 28, 2004 0.1600 0.1800 0.1600 0.1650 257,700 +0.01(+6.11%)
Oct 27, 2004 0.1550 0.1600 0.1550 0.1555 352,400 +0.00(+2.98%)
Oct 26, 2004 0.1550 0.1600 0.1510 0.1510 550,200 -0.01(-8.48%)
Oct 25, 2004 0.1620 0.1660 0.1620 0.1650 142,000 -0.01(-5.17%)
Oct 22, 2004 0.1750 0.1750 0.1600 0.1740 292,500 -0.01(-3.33%)
Oct 21, 2004 0.1750 0.1900 0.1720 0.1800 321,300 +0.01(+5.88%)
Oct 20, 2004 0.1650 0.2000 0.1650 0.1700 621,300 +0.01(+3.03%)
Oct 19, 2004 0.1800 0.1900 0.1600 0.1650 644,600 -0.02(-13.16%)
Oct 18, 2004 0.1550 0.1900 0.1550 0.1900 1,207,900 +0.04(+26.67%)
Oct 15, 2004 0.1300 0.1600 0.1300 0.1500 798,100 +0.01(+3.45%)
Oct 14, 2004 0.1200 0.1500 0.1200 0.1450 622,900 +0.03(+26.09%)
Oct 13, 2004 0.1090 0.1150 0.1090 0.1150 82,300 +0.01(+9.52%)
Oct 12, 2004 0.1050 0.1100 0.1050 0.1050 150,000 +0.00(+0.00%)
Oct 11, 2004 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Oct 08, 2004 0.1050 0.1200 0.1050 0.1100 105,000 +0.00(+1.85%)
Oct 07, 2004 0.1020 0.1150 0.1000 0.1080 165,500 +0.00(+2.86%)
Oct 06, 2004 0.1000 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Oct 05, 2004 0.1020 0.1050 0.1000 0.1000 81,100 -0.01(-9.09%)
Oct 04, 2004 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Oct 01, 2004 0.1100 0.1150 0.1050 0.1100 79,000 -0.01(-8.33%)
Sep 30, 2004 0.1150 0.1200 0.1100 0.1200 31,000 +0.00(+4.35%)
Sep 29, 2004 0.1150 0.1150 0.1100 0.1150 35,600 +0.01(+9.52%)
Sep 28, 2004 0.1020 0.1250 0.1000 0.1050 101,600 +0.00(+2.94%)
Sep 27, 2004 0.1050 0.1100 0.1020 0.1020 57,800 -0.01(-7.27%)
Sep 24, 2004 0.1150 0.1150 0.1050 0.1100 13,500 +0.00(+0.00%)
Sep 23, 2004 0.1120 0.1120 0.1100 0.1100 44,000 -0.00(-1.79%)
Sep 22, 2004 0.1180 0.1200 0.1120 0.1120 65,000 +0.00(+0.00%)
Sep 21, 2004 0.1150 0.1150 0.1120 0.1120 110,500 -0.01(-10.40%)
Sep 20, 2004 0.1150 0.1250 0.1150 0.1250 12,300 +0.01(+4.17%)
Sep 17, 2004 0.1200 0.1300 0.1200 0.1200 85,000 +0.00(+4.35%)
Sep 16, 2004 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.88%)
Sep 15, 2004 0.1120 0.1140 0.1120 0.1140 37,000 +0.00(+1.79%)
Sep 14, 2004 0.1300 0.1300 0.1120 0.1120 65,000 -0.01(-6.67%)
Sep 13, 2004 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 10, 2004 0.1200 0.1300 0.1200 0.1200 65,000 -0.02(-14.29%)
Sep 09, 2004 0.1300 0.1400 0.1120 0.1400 32,000 +0.03(+21.74%)
Sep 08, 2004 0.1200 0.1300 0.1150 0.1150 69,300 -0.03(-17.86%)
Sep 07, 2004 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Sep 03, 2004 0.1500 0.1500 0.1300 0.1300 2,000 -0.02(-13.33%)
Sep 02, 2004 0.1350 0.1500 0.1300 0.1500 98,000 +0.01(+11.11%)
Sep 01, 2004 0.1350 0.1350 0.1350 0.1350 5,000 -0.00(-2.17%)
Aug 31, 2004 0.1300 0.1400 0.1300 0.1380 25,700 -0.00(-1.43%)
Aug 30, 2004 0.1400 0.1500 0.1300 0.1400 344,000 +0.00(+0.00%)
Aug 27, 2004 0.1250 0.1400 0.1250 0.1400 202,200 +0.02(+16.67%)
Aug 26, 2004 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 25, 2004 0.1230 0.1230 0.1200 0.1200 36,500 -0.01(-4.00%)
Aug 24, 2004 0.1220 0.1250 0.1220 0.1250 54,000 +0.00(+0.00%)
Aug 23, 2004 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Aug 20, 2004 0.1250 0.1250 0.1250 0.1250 31,300 +0.00(+0.00%)
Aug 19, 2004 0.1250 0.1300 0.1200 0.1250 63,200 +0.00(+0.00%)
Aug 18, 2004 0.1300 0.1450 0.1250 0.1250 29,000 -0.02(-13.79%)
Aug 17, 2004 0.1150 0.1450 0.1150 0.1450 75,400 +0.02(+20.83%)
Aug 16, 2004 0.1200 0.1200 0.1200 0.1200 1,600 +0.00(+0.00%)
Aug 13, 2004 0.1300 0.1300 0.1200 0.1200 54,000 +0.00(+0.00%)
Aug 12, 2004 0.1200 0.1200 0.1200 0.1200 35,000 -0.01(-7.69%)
Aug 11, 2004 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 10, 2004 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 09, 2004 0.1400 0.1400 0.1350 0.1400 119,400 +0.01(+3.70%)
Aug 06, 2004 0.1500 0.1500 0.1300 0.1350 342,000 -0.01(-10.00%)
Aug 05, 2004 0.1600 0.1600 0.1500 0.1500 92,700 +0.00(+0.00%)
Aug 04, 2004 0.1450 0.1700 0.1450 0.1500 39,000 -0.01(-6.25%)
Aug 03, 2004 0.1450 0.1700 0.1450 0.1600 39,000 +0.02(+10.34%)
Aug 02, 2004 0.1450 0.1450 0.1450 0.1450 35,000 -0.01(-6.45%)
Jul 30, 2004 0.1500 0.1550 0.1450 0.1550 50,000 -0.01(-6.06%)
Jul 29, 2004 0.1450 0.1700 0.1450 0.1650 116,700 +0.02(+13.79%)
Jul 28, 2004 0.1400 0.1450 0.1350 0.1450 71,200 +0.00(+0.00%)
Jul 27, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 26, 2004 0.1450 0.1450 0.1350 0.1450 8,000 +0.00(+3.57%)
Jul 23, 2004 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 22, 2004 0.1500 0.1500 0.1350 0.1400 105,300 +0.00(+0.00%)
Jul 21, 2004 0.1400 0.1500 0.1350 0.1400 35,800 +0.00(+0.00%)
Jul 20, 2004 0.1350 0.1400 0.1350 0.1400 400 +0.01(+3.70%)
Jul 19, 2004 0.1550 0.1550 0.1350 0.1350 65,000 -0.03(-18.18%)
Jul 16, 2004 0.1300 0.1650 0.1300 0.1650 500,400 +0.04(+26.92%)
Jul 15, 2004 0.1400 0.1400 0.1300 0.1300 35,000 -0.01(-10.34%)
Jul 14, 2004 0.1450 0.1530 0.1450 0.1450 233,500 -0.01(-3.33%)
Jul 13, 2004 0.1550 0.1600 0.1450 0.1500 281,800 +0.00(+0.00%)
Jul 12, 2004 0.1450 0.1600 0.1350 0.1500 221,200 +0.01(+11.11%)
Jul 09, 2004 0.1250 0.1450 0.1200 0.1350 241,200 +0.01(+3.85%)
Jul 08, 2004 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Jul 07, 2004 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+2.46%)
Jul 06, 2004 0.1220 0.1220 0.1220 0.1220 15,000 -0.00(-2.40%)
Jul 02, 2004 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 01, 2004 0.1400 0.1400 0.1250 0.1250 96,700 -0.02(-10.71%)
Jun 30, 2004 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+6.06%)
Jun 29, 2004 0.1320 0.1320 0.1320 0.1320 10,000 -0.01(-5.71%)
Jun 28, 2004 0.1500 0.1500 0.1320 0.1400 59,500 -0.01(-6.67%)
Jun 25, 2004 0.1300 0.1500 0.1300 0.1500 2,500 +0.01(+3.45%)
Jun 24, 2004 0.1420 0.1450 0.1350 0.1450 15,700 +0.00(+3.57%)
Jun 23, 2004 0.1400 0.1650 0.1400 0.1400 233,300 +0.00(+0.00%)
Jun 22, 2004 0.1350 0.1400 0.1300 0.1400 61,000 +0.01(+3.70%)
Jun 21, 2004 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jun 18, 2004 0.1350 0.1400 0.1350 0.1350 73,000 +0.00(+0.00%)
Jun 17, 2004 0.1500 0.1500 0.1350 0.1350 417,900 -0.02(-12.90%)
Jun 16, 2004 0.1350 0.1700 0.1300 0.1550 443,800 +0.04(+29.17%)
Jun 15, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 14, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 10, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 09, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 08, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 07, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 04, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 03, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 02, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 01, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 28, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 27, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 25, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 24, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 21, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 20, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 19, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 18, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 17, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 13, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 12, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 11, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 10, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 07, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 05, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 04, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 03, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 29, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 28, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 27, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 26, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 23, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 22, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 21, 2004 0.1300 0.1400 0.1200 0.1200 67,000 -0.01(-7.69%)
Apr 20, 2004 0.1300 0.1300 0.1300 0.1300 8,300 +0.01(+4.00%)
Apr 19, 2004 0.1400 0.1400 0.1250 0.1250 20,000 -0.02(-10.71%)
Apr 16, 2004 0.1250 0.1400 0.1250 0.1400 71,900 +0.01(+7.69%)
Apr 15, 2004 0.1250 0.1300 0.1250 0.1300 500 -0.01(-7.14%)
Apr 14, 2004 0.1400 0.1400 0.1400 0.1400 800 +0.01(+7.69%)
Apr 13, 2004 0.1300 0.1400 0.1200 0.1300 338,800 -0.02(-16.13%)
Apr 12, 2004 0.1450 0.1550 0.1300 0.1550 43,000 +0.00(+0.00%)
Apr 08, 2004 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 07, 2004 0.1300 0.1550 0.1300 0.1550 22,500 +0.01(+6.90%)
Apr 06, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 05, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 02, 2004 0.1500 0.1650 0.1450 0.1450 129,000 -0.01(-3.33%)
Apr 01, 2004 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Mar 31, 2004 0.1300 0.1400 0.1200 0.1300 64,500 +0.01(+8.33%)
Mar 30, 2004 0.1150 0.1200 0.1150 0.1200 25,200 +0.00(+0.00%)
Mar 29, 2004 0.1300 0.1300 0.1150 0.1200 50,000 -0.01(-4.00%)
Mar 26, 2004 0.1300 0.1300 0.1200 0.1250 87,100 -0.01(-3.85%)
Mar 25, 2004 0.1400 0.1400 0.1250 0.1300 49,100 -0.01(-8.45%)
Mar 24, 2004 0.1450 0.1500 0.1400 0.1420 134,000 -0.00(-2.07%)
Mar 23, 2004 0.1450 0.1450 0.1450 0.1450 1,400 -0.01(-3.33%)
Mar 22, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 19, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2004 0.1500 0.1500 0.1450 0.1500 31,500 -0.02(-11.76%)
Mar 17, 2004 0.1500 0.1800 0.1500 0.1700 180,500 -0.01(-5.56%)
Mar 16, 2004 0.1450 0.1800 0.1450 0.1800 18,200 +0.00(+0.00%)
Mar 15, 2004 0.1600 0.1900 0.1600 0.1800 131,000 +0.02(+16.13%)
Mar 12, 2004 0.1650 0.1650 0.1400 0.1550 16,700 -0.01(-6.06%)
Mar 11, 2004 0.1550 0.1650 0.1550 0.1650 15,000 +0.01(+3.13%)
Mar 10, 2004 0.1600 0.1650 0.1600 0.1600 95,000 -0.01(-5.88%)
Mar 09, 2004 0.1600 0.1750 0.1500 0.1700 65,000 +0.01(+6.25%)
Mar 08, 2004 0.1650 0.1900 0.1500 0.1600 91,400 -0.02(-11.11%)
Mar 05, 2004 0.1650 0.1800 0.1600 0.1800 25,500 +0.02(+16.13%)
Mar 04, 2004 0.1700 0.1700 0.1400 0.1550 94,900 +0.00(+0.00%)
Mar 03, 2004 0.1700 0.1700 0.1550 0.1550 26,200 -0.01(-3.13%)
Mar 02, 2004 0.1550 0.1700 0.1500 0.1600 90,000 +0.03(+23.08%)
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.