Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Petroleum Corp (OP: UAPC )

0.0011 -0.0003 (-21.43%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 28, 2024 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 (%)
May 31, 2022 0.0034 0.0034 0.0026 0.0026 2,677,776 -0.00(-23.53%)
May 27, 2022 0.0028 0.0039 0.0025 0.0034 1,557,674 -0.00(-12.82%)
May 26, 2022 0.0030 0.0040 0.0025 0.0039 359,149 +0.00(+11.43%)
May 24, 2022 0.0035 0 +0.00(+9.37%)
May 20, 2022 0.0032 0 -0.00(-20.00%)
May 19, 2022 0.0035 0.0040 0.0035 0.0040 192,000 +0.00(+14.29%)
May 18, 2022 0.0031 0.0035 0.0030 0.0035 224,050 +0.00(+16.67%)
May 17, 2022 0.0030 0.0030 0.0030 0.0030 40,000 +0.00(+0.00%)
May 16, 2022 0.0040 0.0042 0.0030 0.0030 544,130 -0.00(-25.00%)
May 13, 2022 0.0025 0.0040 0.0025 0.0040 473,000 +0.00(+42.86%)
May 12, 2022 0.0026 0.0032 0.0026 0.0028 1,345,436 -0.00(-12.50%)
May 11, 2022 0.0036 0.0036 0.0030 0.0032 149,633 +0.00(+39.13%)
May 10, 2022 0.0039 0.0042 0.0023 0.0023 2,663,672 -0.00(-36.11%)
May 09, 2022 0.0043 0.0043 0.0036 0.0036 142,500 -0.00(-16.28%)
May 06, 2022 0.0048 0.0048 0.0043 0.0043 105,644 -0.00(-10.42%)
May 05, 2022 0.0040 0.0054 0.0040 0.0048 139,182 -0.00(-9.43%)
May 04, 2022 0.0047 0.0053 0.0047 0.0053 172,500 +0.00(+3.92%)
May 03, 2022 0.0045 0.0051 0.0045 0.0051 800 +0.00(+13.33%)
May 02, 2022 0.0040 0.0054 0.0040 0.0045 1,610,490 +0.00(+12.50%)
Apr 29, 2022 0.0035 0.0040 0.0035 0.0040 59,000 +0.00(+17.65%)
Apr 28, 2022 0.0036 0.0036 0.0034 0.0034 276,489 -0.00(-15.00%)
Apr 26, 2022 0.0040 0 -0.00(-2.44%)
Apr 25, 2022 0.0041 0.0041 0.0039 0.0041 12,569 -0.00(-6.82%)
Apr 22, 2022 0.0044 0.0045 0.0044 0.0044 21,000 +0.00(+10.00%)
Apr 21, 2022 0.0047 0.0047 0.0038 0.0040 543,698 -0.00(-11.11%)
Apr 20, 2022 0.0050 0.0050 0.0045 0.0045 340,769 -0.00(-15.09%)
Apr 19, 2022 0.0042 0.0053 0.0040 0.0053 1,557,662 +0.00(+39.47%)
Apr 18, 2022 0.0040 0.0040 0.0037 0.0038 285,000 -0.00(-5.00%)
Apr 14, 2022 0.0045 0.0045 0.0040 0.0040 1,453,557 -0.00(-11.11%)
Apr 13, 2022 0.0045 0.0048 0.0045 0.0045 257,790 +0.00(+0.00%)
Apr 12, 2022 0.0045 0.0052 0.0045 0.0045 354,500 +0.00(+0.00%)
Apr 11, 2022 0.0058 0.0060 0.0045 0.0045 1,377,990 -0.00(-22.41%)
Apr 08, 2022 0.0047 0.0058 0.0040 0.0058 1,768,374 +0.00(+16.00%)
Apr 07, 2022 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Apr 06, 2022 0.0050 0.0054 0.0048 0.0050 21,500 +0.00(+0.00%)
Apr 05, 2022 0.0054 0.0058 0.0050 0.0050 249,132 -0.00(-10.71%)
Apr 04, 2022 0.0060 0.0060 0.0046 0.0056 721,240 -0.00(-3.45%)
Apr 01, 2022 0.0065 0.0070 0.0050 0.0058 162,832 -0.00(-4.92%)
Mar 31, 2022 0.0070 0.0070 0.0061 0.0061 850,688 +0.00(+22.00%)
Mar 30, 2022 0.0059 0.0074 0.0050 0.0050 352,033 -0.00(-16.67%)
Mar 29, 2022 0.0067 0.0070 0.0057 0.0060 541,238 -0.00(-9.09%)
Mar 28, 2022 0.0052 0.0067 0.0052 0.0066 48,874 +0.00(+26.92%)
Mar 25, 2022 0.0052 0.0052 0.0045 0.0052 272,590 +0.00(+6.12%)
Mar 24, 2022 0.0047 0.0049 0.0045 0.0049 104,900 -0.00(-5.77%)
Mar 23, 2022 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+1.96%)
Mar 22, 2022 0.0051 0.0051 0.0047 0.0051 478,894 +0.00(+0.00%)
Mar 21, 2022 0.0051 0.0051 0.0051 0.0051 310 +0.00(+10.87%)
Mar 18, 2022 0.0057 0.0057 0.0045 0.0046 223,100 -0.00(-16.36%)
Mar 16, 2022 0.0055 0 +0.00(+5.77%)
Mar 15, 2022 0.0058 0.0058 0.0045 0.0052 21,715 +0.00(+15.56%)
Mar 14, 2022 0.0051 0.0051 0.0045 0.0045 66,300 -0.00(-11.76%)
Mar 11, 2022 0.0049 0.0051 0.0049 0.0051 221,669 +0.00(+4.08%)
Mar 10, 2022 0.0049 0.0049 0.0045 0.0049 149,000 +0.00(+0.00%)
Mar 09, 2022 0.0054 0.0069 0.0045 0.0049 1,160,925 -0.00(-16.95%)
Mar 08, 2022 0.0063 0.0070 0.0052 0.0059 347,565 +0.00(+13.46%)
Mar 07, 2022 0.0070 0.0070 0.0045 0.0052 1,101,606 +0.00(+4.00%)
Mar 04, 2022 0.0053 0.0060 0.0047 0.0050 236,500 +0.00(+6.38%)
Mar 03, 2022 0.0056 0.0061 0.0045 0.0047 97,865 -0.00(-18.97%)
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.