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 30, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.26%)
Oct 25, 2019 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Oct 24, 2019 0.0620 0.0799 0.0560 0.0799 22,136 +0.02(+28.87%)
Oct 23, 2019 0.0620 0.0620 0.0620 0.0620 100 -0.04(-36.73%)
Oct 17, 2019 0.0980 0.0980 0.0980 0 +0.00(+4.26%)
Oct 11, 2019 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Oct 10, 2019 0.0721 0.0990 0.0505 0.0900 138,028 +0.01(+15.53%)
Oct 07, 2019 0.0779 0.0779 0.0779 0 +0.04(+94.26%)
Oct 04, 2019 0.0401 0.0990 0.0401 0.0401 23,500 -0.05(-55.20%)
Oct 03, 2019 0.0895 0.0895 0.0895 0.0895 1,500 -0.01(-7.06%)
Sep 30, 2019 0.0963 0.0963 0.0963 0 -0.00(-1.63%)
Sep 24, 2019 0.0979 0.0979 0.0979 0 +0.02(+27.14%)
Sep 17, 2019 0.0770 0.0770 0.0770 0 -0.02(-22.22%)
Sep 12, 2019 0.0990 0.0990 0.0990 0 +0.02(+30.26%)
Sep 11, 2019 0.0760 0.0760 0.0760 0.0760 1,000 -0.02(-23.77%)
Sep 10, 2019 0.0902 0.0997 0.0902 0.0997 3,027 +0.00(+0.00%)
Sep 09, 2019 0.0756 0.0997 0.0756 0.0997 2,000 +0.00(+0.20%)
Sep 06, 2019 0.0995 0.0995 0.0995 0.0995 1,000 +0.02(+22.84%)
Sep 05, 2019 0.0783 0.0810 0.0783 0.0810 33,014 +0.00(+0.12%)
Sep 04, 2019 0.0809 0.0809 0.0809 0.0809 10,000 -0.00(-0.12%)
Sep 03, 2019 0.0809 0.0810 0.0809 0.0810 6,000 +0.00(+0.12%)
Aug 30, 2019 0.0755 0.0809 0.0755 0.0809 4,000 +0.01(+15.41%)
Aug 28, 2019 0.0701 0.0701 0.0701 0 -0.01(-13.46%)
Aug 27, 2019 0.0809 0.0810 0.0750 0.0810 51,824 +0.00(+0.62%)
Aug 26, 2019 0.0700 0.0805 0.0700 0.0805 5,326 +0.00(+2.03%)
Aug 23, 2019 0.0705 0.0810 0.0662 0.0789 55,400 +0.00(+2.07%)
Aug 22, 2019 0.0671 0.0795 0.0671 0.0773 248,459 +0.01(+13.68%)
Aug 20, 2019 0.0680 0.0680 0.0680 0 -0.00(-2.02%)
Aug 15, 2019 0.0694 0.0694 0.0694 0 +0.00(+0.73%)
Aug 13, 2019 0.0689 0.0689 0.0689 0 +0.00(+2.84%)
Aug 12, 2019 0.0580 0.0680 0.0580 0.0670 4,622 -0.00(-3.74%)
Aug 09, 2019 0.0582 0.0696 0.0557 0.0696 29,800 +0.01(+24.96%)
Aug 08, 2019 0.0580 0.0740 0.0557 0.0557 29,697 -0.01(-20.20%)
Aug 07, 2019 0.0621 0.0698 0.0621 0.0698 6,886 +0.01(+25.31%)
Aug 06, 2019 0.0649 0.0761 0.0557 0.0557 21,100 -0.01(-17.97%)
Aug 05, 2019 0.0556 0.0679 0.0550 0.0679 2,050 -0.01(-13.94%)
Aug 02, 2019 0.0653 0.0789 0.0653 0.0789 1,200 +0.02(+30.41%)
Jul 29, 2019 0.0605 0.0605 0.0605 0 +0.00(+0.83%)
Jul 26, 2019 0.0614 0.0614 0.0558 0.0600 62,600 -0.00(-1.48%)
Jul 25, 2019 0.0570 0.0609 0.0550 0.0609 57,000 +0.00(+0.66%)
Jul 24, 2019 0.0606 0.0606 0.0605 0.0605 20,000 +0.00(+0.00%)
Jul 23, 2019 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+0.00%)
Jul 22, 2019 0.0605 0.0605 0.0605 0.0605 995 -0.01(-11.68%)
Jul 19, 2019 0.0685 0.0685 0.0685 0.0685 1,500 -0.01(-15.74%)
Jul 18, 2019 0.0813 0.0813 0.0813 0.0813 100 +0.02(+25.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jul 15, 2019 0.0651 0.0670 0.0651 0.0670 10,650 -0.02(-21.08%)
Jul 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+0.12%)
Jul 09, 2019 0.0650 0.0850 0.0650 0.0848 20,188 +0.02(+41.57%)
Jul 08, 2019 0.0530 0.0599 0.0530 0.0599 9,520 -0.01(-11.13%)
Jul 05, 2019 0.0674 0.0674 0.0674 0.0674 1,400 -0.00(-3.02%)
Jul 02, 2019 0.0695 0.0695 0.0695 0 +0.00(+4.20%)
Jul 01, 2019 0.0690 0.0690 0.0570 0.0667 21,771 -0.00(-3.33%)
Jun 28, 2019 0.0521 0.0715 0.0521 0.0690 17,700 +0.02(+32.18%)
Jun 27, 2019 0.0704 0.0740 0.0522 0.0522 71,906 -0.02(-29.46%)
Jun 26, 2019 0.0849 0.0849 0.0667 0.0740 79,543 -0.01(-16.00%)
Jun 25, 2019 0.0791 0.0881 0.0700 0.0881 42,666 +0.02(+25.68%)
Jun 24, 2019 0.0701 0.0701 0.0701 0.0701 11,625 +0.00(+0.00%)
Jun 21, 2019 0.0701 0.0701 0.0701 0.0701 800 -0.02(-22.11%)
Jun 20, 2019 0.0799 0.0900 0.0702 0.0900 16,910 +0.00(+5.88%)
Jun 19, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.03%)
Jun 18, 2019 0.0800 0.0850 0.0800 0.0825 4,660 +0.01(+13.64%)
Jun 17, 2019 0.0950 0.1098 0.0700 0.0726 17,505 -0.03(-27.33%)
Jun 14, 2019 0.0975 0.0999 0.0974 0.0999 2,400 -0.01(-8.85%)
Jun 13, 2019 0.0751 0.1097 0.0751 0.1096 3,502 +0.02(+29.09%)
Jun 12, 2019 0.0875 0.0875 0.0849 0.0849 10,185 -0.00(-5.46%)
Jun 11, 2019 0.1099 0.1099 0.0661 0.0898 12,498 -0.01(-10.11%)
Jun 10, 2019 0.1099 0.1099 0.0821 0.0999 9,174 +0.00(+5.16%)
Jun 07, 2019 0.0975 0.0999 0.0950 0.0950 14,300 +0.00(+0.00%)
Jun 06, 2019 0.0774 0.1050 0.0774 0.0950 1,308 +0.02(+31.94%)
Jun 04, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Jun 03, 2019 0.0690 0.0730 0.0690 0.0730 14,754 +0.00(+7.35%)
May 31, 2019 0.0787 0.0797 0.0680 0.0680 3,900 +0.00(+4.62%)
May 30, 2019 0.0650 0.0650 0.0650 20 +0.00(+0.00%)
May 29, 2019 0.0521 0.0700 0.0521 0.0650 89,187 -0.01(-18.44%)
May 28, 2019 0.0702 0.0797 0.0611 0.0797 41,450 -0.01(-11.44%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 7,300 -0.00(-0.22%)
May 21, 2019 0.0902 0.0902 0.0902 0 +0.01(+17.60%)
May 20, 2019 0.0870 0.0870 0.0767 0.0767 2,494 -0.02(-16.63%)
May 14, 2019 0.0920 0.0920 0.0920 0 +0.00(+3.02%)
May 13, 2019 0.0900 0.0900 0.0893 0.0893 2,500 -0.01(-10.25%)
May 10, 2019 0.0735 0.0995 0.0735 0.0995 3,200 -0.00(-0.50%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.02(+25.00%)
May 08, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+3.90%)
May 07, 2019 0.0770 0.0770 0.0770 0.0770 8,000 -0.02(-18.52%)
May 06, 2019 0.0885 0.0945 0.0770 0.0945 9,931 -0.02(-13.93%)
May 03, 2019 0.0800 0.1148 0.0750 0.1098 100,700 +0.03(+37.42%)
May 02, 2019 0.0848 0.0848 0.0750 0.0799 37,300 +0.01(+10.06%)
May 01, 2019 0.0836 0.0836 0.0726 0.0726 3,900 +0.00(+2.11%)
Apr 30, 2019 0.0711 0.0711 0.0711 0.0711 5,107 -0.02(-21.87%)
Apr 26, 2019 0.0910 0.0910 0.0910 0 +0.01(+13.75%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.34%)
Apr 23, 2019 0.0831 0.0945 0.0716 0.0945 11,869 +0.00(+0.00%)
Apr 22, 2019 0.0945 0.0945 0.0899 0.0945 6,706 +0.00(+0.00%)
Apr 11, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0945 0.0900 0.0945 6,360 +0.00(+0.00%)
Apr 08, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 05, 2019 0.0945 0.0945 0.0945 0.0945 20,000 -0.00(-0.53%)
Apr 04, 2019 0.0830 0.0950 0.0830 0.0950 5,210 -0.00(-1.96%)
Apr 03, 2019 0.0850 0.0999 0.0850 0.0969 6,500 +0.03(+38.43%)
Apr 01, 2019 0.0700 0.0700 0.0700 0 -0.03(-29.93%)
Mar 28, 2019 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Mar 22, 2019 0.0999 0.0999 0.0999 0 +0.00(+1.22%)
Mar 19, 2019 0.0987 0.0987 0.0987 0 +0.00(+4.00%)
Mar 15, 2019 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Mar 14, 2019 0.0652 0.0949 0.0652 0.0949 3,044 -0.00(-1.15%)
Mar 13, 2019 0.0700 0.0988 0.0700 0.0960 61,069 +0.01(+10.09%)
Mar 12, 2019 0.0740 0.0872 0.0740 0.0872 1,843 +0.01(+19.45%)
Mar 11, 2019 0.0890 0.0898 0.0730 0.0730 5,562 -0.02(-19.07%)
Mar 08, 2019 0.0721 0.0902 0.0721 0.0902 3,000 -0.02(-16.48%)
Mar 06, 2019 0.1080 0.1080 0.1080 0 +0.01(+10.32%)
Mar 05, 2019 0.0970 0.0979 0.0970 0.0979 2,628 +0.00(+2.09%)
Mar 04, 2019 0.0959 0.0959 0.0959 0.0959 1,500 +0.00(+0.31%)
Mar 01, 2019 0.0824 0.0956 0.0700 0.0956 126,400 +0.01(+16.30%)
Feb 28, 2019 0.0998 0.0998 0.0822 0.0822 4,000 +0.00(+1.23%)
Feb 26, 2019 0.0812 0.0812 0.0812 0 -0.02(-18.80%)
Feb 25, 2019 0.0906 0.1000 0.0906 0.1000 4,100 +0.00(+0.91%)
Feb 22, 2019 0.0820 0.0991 0.0820 0.0991 2,000 +0.00(+1.12%)
Feb 21, 2019 0.0800 0.1000 0.0800 0.0980 22,900 -0.01(-9.68%)
Feb 19, 2019 0.1085 0.1085 0.1085 0 +0.02(+20.56%)
Feb 15, 2019 0.0900 0.0905 0.0900 0.0900 48,100 -0.02(-19.57%)
Feb 14, 2019 0.1006 0.1119 0.1000 0.1119 6,100 -0.01(-5.97%)
Feb 12, 2019 0.1190 0.1190 0.1190 0 -0.00(-0.08%)
Feb 11, 2019 0.0998 0.1191 0.0895 0.1191 6,070 +0.01(+11.52%)
Feb 07, 2019 0.1068 0.1068 0.1068 0 +0.01(+5.22%)
Feb 06, 2019 0.0999 0.1015 0.0999 0.1015 1,935 +0.00(+0.50%)
Feb 05, 2019 0.0865 0.1010 0.0865 0.1010 10,150 +0.01(+15.30%)
Feb 01, 2019 0.0876 0.0876 0.0876 0 -0.03(-26.39%)
Jan 31, 2019 0.0828 0.1195 0.0828 0.1190 53,350 +0.01(+8.28%)
Jan 29, 2019 0.1099 0.1099 0.1099 0 +0.00(+1.85%)
Jan 25, 2019 0.1079 0.1079 0.1079 0 +0.02(+19.89%)
Jan 24, 2019 0.0997 0.0997 0.0900 0.0900 2,904 -0.03(-24.69%)
Jan 22, 2019 0.1195 0.1195 0.1195 0 -0.00(-0.33%)
Jan 17, 2019 0.1199 0.1199 0.1199 0 -0.01(-7.98%)
Jan 16, 2019 0.1000 0.1303 0.1000 0.1303 10,350 +0.03(+26.50%)
Jan 15, 2019 0.1025 0.1030 0.1025 0.1030 16,010 -0.04(-26.43%)
Jan 10, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 07, 2019 0.1400 0.1400 0.1400 0 +0.02(+14.85%)
Jan 03, 2019 0.1219 0.1219 0.1219 0 -0.00(-2.48%)
Jan 02, 2019 0.0901 0.1250 0.0901 0.1250 10,300 -0.00(-3.70%)
Dec 28, 2018 0.1298 0.1298 0.1298 0 +0.03(+25.53%)
Dec 27, 2018 0.0953 0.1034 0.0810 0.1034 2,590 -0.00(-2.64%)
Dec 26, 2018 0.0761 0.1062 0.0761 0.1062 5,200 -0.00(-3.01%)
Dec 21, 2018 0.1095 0.1095 0.1095 0 +0.01(+9.94%)
Dec 20, 2018 0.1000 0.1100 0.0750 0.0996 9,830 -0.00(-2.83%)
Dec 18, 2018 0.1025 0.1025 0.1025 0 +0.00(+2.50%)
Dec 17, 2018 0.0800 0.1050 0.0800 0.1000 111,550 -0.02(-15.04%)
Dec 14, 2018 0.1177 0.1177 0.1177 0.1177 500 -0.02(-15.63%)
Dec 13, 2018 0.1395 0.1395 0.1395 0.1395 1,000 +0.01(+3.72%)
Dec 11, 2018 0.1345 0.1345 0.1345 0 +0.00(+3.22%)
Dec 10, 2018 0.1118 0.1493 0.0910 0.1303 89,600 +0.04(+47.40%)
Dec 07, 2018 0.1003 0.1003 0.0750 0.0884 146,900 -0.02(-18.22%)
Dec 06, 2018 0.1168 0.1198 0.0900 0.1081 62,231 +0.00(+0.19%)
Dec 04, 2018 0.0982 0.1079 0.0982 0.1079 9,700 +0.01(+7.90%)
Dec 03, 2018 0.0761 0.1009 0.0761 0.1000 28,208 -0.03(-22.78%)
Nov 30, 2018 0.1330 0.1395 0.0705 0.1295 20,400 -0.00(-0.23%)
Nov 29, 2018 0.1175 0.1400 0.1126 0.1298 82,813 -0.00(-0.08%)
Nov 28, 2018 0.1399 0.1399 0.0751 0.1299 10,274 +0.06(+79.17%)
Nov 27, 2018 0.0850 0.0968 0.0725 0.0725 27,774 -0.03(-30.75%)
Nov 26, 2018 0.1068 0.1093 0.0790 0.1047 174,260 -0.01(-4.64%)
Nov 21, 2018 0.1098 0.1098 0.1098 0 +0.00(+0.00%)
Nov 19, 2018 0.1098 0.1098 0.1098 0 +0.03(+37.08%)
Nov 16, 2018 0.0801 0.0801 0.0801 0.0801 19,000 -0.03(-26.18%)
Nov 15, 2018 0.1085 0.1085 0.1085 0.1085 6,387 +0.00(+1.40%)
Nov 14, 2018 0.1070 0.1070 0.1070 140 +0.00(+0.00%)
Nov 13, 2018 0.1052 0.1075 0.1052 0.1070 2,876 +0.02(+21.32%)
Nov 12, 2018 0.0882 0.0882 0.0882 0.0882 450 -0.03(-26.07%)
Nov 08, 2018 0.1193 0.1193 0.1193 0 +0.01(+13.62%)
Nov 07, 2018 0.0801 0.1074 0.0801 0.1050 24,900 +0.01(+10.06%)
Nov 06, 2018 0.1077 0.1199 0.0954 0.0954 40,828 -0.03(-26.05%)
Nov 05, 2018 0.1349 0.1349 0.1290 0.1290 2,894 +0.01(+7.50%)
Nov 02, 2018 0.0921 0.1200 0.0921 0.1200 23,400 -0.02(-14.29%)
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.