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 (%)
Dec 31, 2004 0.1500 0.1500 0.1500 0.1500 39,500 +0.00(+0.00%)
Dec 30, 2004 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Dec 29, 2004 0.1480 0.1540 0.1480 0.1500 60,500 +0.00(+1.35%)
Dec 28, 2004 0.1500 0.1500 0.1400 0.1480 281,100 -0.00(-1.33%)
Dec 27, 2004 0.1500 0.1550 0.1500 0.1500 30,100 +0.00(+0.00%)
Dec 23, 2004 0.1470 0.1570 0.1470 0.1500 158,000 -0.01(-4.40%)
Dec 22, 2004 0.1569 0.1569 0.1569 0.1569 0 +0.00(+0.00%)
Dec 21, 2004 0.1430 0.1570 0.1430 0.1569 77,000 +0.01(+9.72%)
Dec 20, 2004 0.1430 0.1430 0.1430 0.1430 19,900 -0.00(-1.38%)
Dec 17, 2004 0.1500 0.1500 0.1400 0.1450 43,800 -0.02(-12.12%)
Dec 16, 2004 0.1490 0.1650 0.1490 0.1650 218,400 +0.02(+13.79%)
Dec 15, 2004 0.1450 0.1500 0.1450 0.1450 128,800 +0.00(+3.57%)
Dec 14, 2004 0.1320 0.1400 0.1300 0.1400 132,500 +0.01(+6.06%)
Dec 13, 2004 0.1261 0.1400 0.1260 0.1320 42,800 -0.00(-2.22%)
Dec 10, 2004 0.1600 0.1600 0.1220 0.1350 705,600 -0.03(-15.89%)
Dec 09, 2004 0.1750 0.1750 0.1600 0.1605 289,000 -0.00(-2.73%)
Dec 08, 2004 0.1800 0.1800 0.1650 0.1650 58,000 -0.01(-5.71%)
Dec 07, 2004 0.1800 0.1850 0.1700 0.1750 249,200 -0.00(-1.13%)
Dec 06, 2004 0.1700 0.1800 0.1620 0.1770 552,900 +0.01(+7.27%)
Dec 03, 2004 0.1700 0.1800 0.1620 0.1650 414,500 +0.00(+1.85%)
Dec 02, 2004 0.1700 0.1710 0.1620 0.1620 334,500 -0.02(-10.99%)
Dec 01, 2004 0.1680 0.1820 0.1620 0.1820 582,000 +0.01(+8.33%)
Nov 30, 2004 0.1800 0.1800 0.1660 0.1680 336,000 -0.01(-6.67%)
Nov 29, 2004 0.1800 0.1830 0.1770 0.1800 77,500 -0.01(-2.70%)
Nov 26, 2004 0.1800 0.1850 0.1800 0.1850 86,500 +0.01(+2.78%)
Nov 24, 2004 0.1800 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Nov 23, 2004 0.1800 0.1850 0.1800 0.1800 104,800 +0.00(+0.00%)
Nov 22, 2004 0.1830 0.1900 0.1800 0.1800 87,000 -0.00(-1.64%)
Nov 19, 2004 0.1850 0.1850 0.1720 0.1830 134,800 -0.00(-1.08%)
Nov 18, 2004 0.1810 0.1850 0.1810 0.1850 47,600 +0.00(+1.65%)
Nov 17, 2004 0.1800 0.1880 0.1800 0.1820 220,900 -0.01(-4.21%)
Nov 16, 2004 0.1900 0.1950 0.1850 0.1900 190,700 +0.00(+0.00%)
Nov 15, 2004 0.1750 0.1900 0.1750 0.1900 128,100 +0.02(+8.57%)
Nov 12, 2004 0.1750 0.1750 0.1700 0.1750 79,500 +0.01(+6.06%)
Nov 11, 2004 0.1750 0.1750 0.1600 0.1650 182,400 -0.01(-5.44%)
Nov 10, 2004 0.1880 0.1880 0.1700 0.1745 180,000 -0.01(-3.06%)
Nov 09, 2004 0.1900 0.1950 0.1800 0.1800 238,000 -0.02(-7.69%)
Nov 08, 2004 0.1900 0.2000 0.1800 0.1950 455,100 +0.01(+2.63%)
Nov 05, 2004 0.1850 0.1900 0.1750 0.1900 388,100 +0.01(+2.70%)
Nov 04, 2004 0.1880 0.1910 0.1720 0.1850 757,000 -0.00(-1.60%)
Nov 03, 2004 0.1750 0.1880 0.1720 0.1880 7,800 +0.02(+8.99%)
Nov 02, 2004 0.1720 0.1725 0.1720 0.1725 3,000 +0.00(+0.00%)
Nov 01, 2004 0.1900 0.1900 0.1720 0.1725 81,000 -0.01(-4.17%)
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%)
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.