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 (%)
May 31, 2005 0.0770 0.0770 0.0750 0.0750 10,000 -0.01(-6.25%)
May 27, 2005 0.0800 0.0820 0.0800 0.0800 75,000 +0.00(+0.00%)
May 26, 2005 0.0970 0.0970 0.0800 0.0800 66,900 -0.01(-9.09%)
May 25, 2005 0.0850 0.0950 0.0800 0.0880 66,000 +0.00(+4.76%)
May 24, 2005 0.0810 0.0900 0.0800 0.0840 139,600 -0.00(-1.18%)
May 23, 2005 0.0900 0.0900 0.0850 0.0850 9,670 -0.01(-8.60%)
May 20, 2005 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
May 19, 2005 0.0930 0.0930 0.0930 0.0930 19,000 -0.00(-4.12%)
May 18, 2005 0.0965 0.0970 0.0910 0.0970 49,500 +0.01(+7.78%)
May 17, 2005 0.0900 0.0900 0.0900 0.0900 12,000 -0.00(-4.26%)
May 16, 2005 0.0900 0.0940 0.0870 0.0940 77,500 -0.00(-1.05%)
May 13, 2005 0.1000 0.1000 0.0950 0.0950 10,500 -0.01(-5.00%)
May 12, 2005 0.0900 0.1020 0.0900 0.1000 149,695 +0.01(+11.11%)
May 11, 2005 0.0800 0.1020 0.0800 0.0900 245,404 +0.02(+23.29%)
May 10, 2005 0.0790 0.0790 0.0700 0.0730 113,000 -0.01(-7.59%)
May 09, 2005 0.0800 0.0800 0.0700 0.0790 93,000 +0.01(+19.70%)
May 06, 2005 0.0750 0.0830 0.0500 0.0660 674,700 -0.02(-22.35%)
May 05, 2005 0.0930 0.0930 0.0800 0.0850 50,000 -0.01(-7.61%)
May 04, 2005 0.0920 0.0960 0.0920 0.0920 702,000 +0.00(+2.22%)
May 03, 2005 0.0960 0.0960 0.0900 0.0900 25,000 -0.01(-6.25%)
May 02, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 29, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 28, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 27, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 26, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 25, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 22, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 21, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 20, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 19, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 18, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 15, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 14, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 13, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 12, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 11, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 08, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 07, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 06, 2005 0.1051 0.1051 0.0900 0.0960 322,608 -0.01(-12.73%)
Apr 05, 2005 0.1110 0.1110 0.1051 0.1100 384,000 -0.01(-4.35%)
Apr 04, 2005 0.1100 0.1150 0.1090 0.1150 279,500 +0.01(+4.55%)
Apr 01, 2005 0.1150 0.1150 0.1050 0.1100 176,000 -0.01(-4.35%)
Mar 31, 2005 0.1080 0.1150 0.1050 0.1150 172,500 +0.00(+0.88%)
Mar 30, 2005 0.1150 0.1150 0.1050 0.1140 200,730 +0.01(+5.07%)
Mar 29, 2005 0.1100 0.1200 0.1080 0.1085 125,185 -0.00(-3.13%)
Mar 28, 2005 0.1081 0.1120 0.1081 0.1120 28,173 +0.00(+3.70%)
Mar 24, 2005 0.1100 0.1200 0.1050 0.1080 212,200 +0.00(+0.00%)
Mar 23, 2005 0.1110 0.1150 0.1080 0.1080 189,500 -0.01(-10.00%)
Mar 22, 2005 0.1141 0.1220 0.1120 0.1200 75,590 +0.00(+0.00%)
Mar 21, 2005 0.1140 0.1240 0.1080 0.1200 413,440 +0.01(+12.04%)
Mar 18, 2005 0.1090 0.1120 0.1070 0.1071 556,290 +0.00(+1.04%)
Mar 17, 2005 0.1051 0.1123 0.1051 0.1060 272,500 -0.00(-2.75%)
Mar 16, 2005 0.1120 0.1150 0.1051 0.1090 379,500 +0.00(+0.00%)
Mar 15, 2005 0.1150 0.1180 0.1090 0.1090 236,727 -0.00(-1.80%)
Mar 14, 2005 0.1150 0.1250 0.1110 0.1110 461,091 +0.00(+0.91%)
Mar 11, 2005 0.1050 0.1180 0.1050 0.1100 333,900 +0.01(+4.76%)
Mar 10, 2005 0.1200 0.1200 0.1050 0.1050 330,200 -0.01(-9.48%)
Mar 09, 2005 0.1080 0.1400 0.1080 0.1160 869,920 +0.01(+8.41%)
Mar 08, 2005 0.1080 0.1100 0.1050 0.1070 180,850 +0.00(+0.85%)
Mar 07, 2005 0.1080 0.1100 0.1061 0.1061 290,000 -0.01(-6.11%)
Mar 04, 2005 0.1100 0.1130 0.1061 0.1130 200,783 +0.00(+3.57%)
Mar 03, 2005 0.1100 0.1150 0.1091 0.1091 324,128 -0.00(-4.30%)
Mar 02, 2005 0.1090 0.1140 0.1090 0.1140 214,800 +0.01(+4.59%)
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.