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, 2018 0.1447 0.1447 0.1447 51 -0.00(-2.18%)
May 30, 2018 0.1329 0.1479 0.1325 0.1479 7,400 +0.02(+11.62%)
May 29, 2018 0.1300 0.1489 0.1200 0.1325 88,843 +0.00(+2.00%)
May 25, 2018 0.1299 0.1299 0.1299 0 -0.02(-12.82%)
May 23, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.60%)
May 22, 2018 0.1499 0.1499 0.1499 0.1499 806 +0.00(+2.73%)
May 18, 2018 0.1459 0.1459 0.1459 0 -0.00(-2.59%)
May 17, 2018 0.1299 0.1498 0.1200 0.1498 12,500 +0.03(+24.83%)
May 16, 2018 0.1297 0.1297 0.1200 0.1200 69,624 +0.00(+0.00%)
May 15, 2018 0.1250 0.1302 0.1200 0.1200 147,101 -0.02(-11.11%)
May 14, 2018 0.1200 0.1419 0.1200 0.1350 1,400 +0.01(+12.13%)
May 11, 2018 0.1204 0.1204 0.1204 0.1204 2,400 -0.03(-22.27%)
May 09, 2018 0.1549 0.1549 0.1549 0 +0.02(+14.66%)
May 08, 2018 0.1320 0.1352 0.1300 0.1351 11,222 -0.02(-15.30%)
May 07, 2018 0.1190 0.1595 0.1150 0.1595 37,572 +0.04(+29.78%)
May 04, 2018 0.1210 0.1229 0.1210 0.1229 19,665 -0.04(-23.19%)
May 03, 2018 0.1181 0.1600 0.1181 0.1600 58,200 +0.00(+1.72%)
May 02, 2018 0.1251 0.1573 0.1110 0.1573 167,465 +0.00(+0.56%)
May 01, 2018 0.1400 0.1599 0.1257 0.1564 18,050 +0.02(+11.16%)
Apr 30, 2018 0.1400 0.1430 0.1200 0.1407 185,252 +0.00(+0.87%)
Apr 27, 2018 0.1399 0.1399 0.1206 0.1395 9,000 +0.00(+1.04%)
Apr 26, 2018 0.1313 0.1400 0.1125 0.1381 46,049 -0.01(-7.65%)
Apr 23, 2018 0.1495 0.1495 0.1495 0 +0.00(+1.01%)
Apr 20, 2018 0.1401 0.1599 0.1312 0.1480 43,928 -0.01(-8.02%)
Apr 19, 2018 0.1609 0.1609 0.1609 0.1609 576 +0.00(+0.12%)
Apr 18, 2018 0.1452 0.1607 0.1401 0.1607 72,451 +0.01(+3.65%)
Apr 17, 2018 0.1402 0.1584 0.1400 0.1550 11,650 -0.00(-3.03%)
Apr 13, 2018 0.1599 0.1599 0.1599 0 +0.00(+0.00%)
Apr 11, 2018 0.1599 0.1599 0.1599 0 -0.01(-3.09%)
Apr 10, 2018 0.1670 0.1670 0.1402 0.1650 10,447 +0.02(+11.56%)
Apr 09, 2018 0.1700 0.1790 0.1402 0.1479 46,679 -0.01(-6.99%)
Apr 05, 2018 0.1590 0.1590 0.1590 0 -0.02(-9.57%)
Apr 04, 2018 0.1450 0.1799 0.1450 0.1759 60,900 +0.01(+6.74%)
Apr 03, 2018 0.1351 0.1650 0.1351 0.1648 62,145 +0.01(+3.62%)
Apr 02, 2018 0.1400 0.1645 0.1400 0.1590 28,400 +0.00(+2.58%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 -0.01(-5.49%)
Mar 28, 2018 0.1305 0.1640 0.1301 0.1640 15,200 +0.01(+9.48%)
Mar 27, 2018 0.1202 0.1599 0.1110 0.1498 208,854 +0.01(+10.80%)
Mar 26, 2018 0.1293 0.1395 0.1293 0.1352 14,668 +0.01(+8.16%)
Mar 23, 2018 0.1250 0.1296 0.1110 0.1250 74,600 -0.00(-3.77%)
Mar 22, 2018 0.1395 0.1594 0.1299 0.1299 215,833 -0.03(-18.76%)
Mar 21, 2018 0.1499 0.1607 0.1389 0.1599 19,576 +0.00(+2.45%)
Mar 20, 2018 0.1365 0.1599 0.1200 0.1561 126,286 +0.01(+4.19%)
Mar 19, 2018 0.1502 0.1650 0.1462 0.1498 36,759 -0.01(-6.32%)
Mar 16, 2018 0.1502 0.1599 0.1472 0.1599 4,311 -0.00(-0.06%)
Mar 15, 2018 0.1500 0.1600 0.1460 0.1600 119,476 +0.01(+8.32%)
Mar 14, 2018 0.1250 0.1480 0.1212 0.1477 44,292 +0.01(+4.02%)
Mar 13, 2018 0.1340 0.1475 0.1340 0.1420 11,260 +0.02(+18.14%)
Mar 12, 2018 0.1300 0.1300 0.1202 0.1202 28,087 -0.01(-10.96%)
Mar 09, 2018 0.1321 0.1350 0.1300 0.1350 31,551 +0.01(+11.94%)
Mar 08, 2018 0.1230 0.1230 0.1206 0.1206 21,301 -0.01(-10.67%)
Mar 07, 2018 0.1220 0.1220 0.1220 0.1350 32,874 -0.00(-3.23%)
Mar 06, 2018 0.1451 0.1451 0.1120 0.1395 226,722 -0.01(-4.45%)
Mar 05, 2018 0.1430 0.1698 0.1420 0.1460 48,949 -0.02(-12.48%)
Mar 02, 2018 0.1300 0.1668 0.1130 0.1668 58,052 +0.01(+4.92%)
Mar 01, 2018 0.1371 0.1695 0.1285 0.1590 48,691 -0.00(-0.63%)
Feb 28, 2018 0.1371 0.1600 0.1371 0.1600 13,725 -0.00(-2.97%)
Feb 27, 2018 0.1371 0.1649 0.1371 0.1649 3,100 +0.00(+0.00%)
Feb 26, 2018 0.1649 0.1649 0.1351 0.1649 4,100 -0.01(-6.05%)
Feb 23, 2018 0.1528 0.1755 0.1401 0.1755 46,403 +0.02(+9.69%)
Feb 22, 2018 0.1520 0.1600 0.1520 0.1600 15,400 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1550 0.1600 26,209 +0.01(+6.67%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 32,237 +0.01(+7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 15, 2018 0.1525 0.1700 0.1220 0.1600 34,872 +0.02(+18.52%)
Feb 14, 2018 0.1127 0.1350 0.1102 0.1350 26,900 +0.01(+10.62%)
Feb 13, 2018 0.1400 0.1400 0.1220 0.1220 37,639 -0.01(-6.12%)
Feb 12, 2018 0.1700 0.1700 0.1300 0.1300 88,849 -0.01(-3.70%)
Feb 09, 2018 0.1350 0.1350 0.1300 0.1350 24,537 -0.01(-6.90%)
Feb 08, 2018 0.1231 0.1450 0.1152 0.1450 43,031 +0.00(+1.75%)
Feb 07, 2018 0.1700 0.1700 0.1227 0.1425 24,146 -0.03(-18.34%)
Feb 06, 2018 0.1400 0.1745 0.1100 0.1745 181,279 +0.03(+24.64%)
Feb 05, 2018 0.1601 0.1650 0.1164 0.1400 10,924 -0.03(-17.36%)
Feb 02, 2018 0.1789 0.1789 0.1504 0.1694 89,780 -0.01(-3.76%)
Feb 01, 2018 0.2000 0.2000 0.1402 0.1760 441,288 -0.01(-6.37%)
Jan 31, 2018 0.1700 0.1980 0.1602 0.1880 34,337 -0.01(-5.95%)
Jan 30, 2018 0.2089 0.1700 0.1999 223,881 -0.01(-4.31%)
Jan 29, 2018 0.2200 0.2200 0.1724 0.2089 229,312 -0.01(-2.84%)
Jan 26, 2018 0.2275 0.2275 0.2040 0.2150 73,280 -0.02(-10.04%)
Jan 25, 2018 0.2300 0.2390 0.1955 0.2390 118,987 +0.01(+4.36%)
Jan 24, 2018 0.2240 0.2345 0.2150 0.2290 72,892 +0.00(+2.01%)
Jan 23, 2018 0.2397 0.2397 0.2140 0.2245 155,174 -0.02(-6.34%)
Jan 22, 2018 0.2200 0.2450 0.2200 0.2397 96,646 +0.01(+3.77%)
Jan 19, 2018 0.2362 0.2362 0.2017 0.2310 101,347 -0.01(-2.16%)
Jan 18, 2018 0.2495 0.2495 0.2002 0.2361 89,775 -0.01(-5.37%)
Jan 17, 2018 0.3000 0.3000 0.1910 0.2495 824,957 -0.03(-10.57%)
Jan 16, 2018 0.3100 0.3300 0.2600 0.2790 1,073,939 -0.03(-10.00%)
Jan 12, 2018 0.3100 0.3100 0.3100 0 +0.07(+29.17%)
Jan 11, 2018 0.1999 0.2770 0.1830 0.2400 1,335,550 +0.04(+20.06%)
Jan 10, 2018 0.1999 0.1999 0.1751 0.1999 158,650 +0.00(+0.00%)
Jan 09, 2018 0.2200 0.2200 0.1767 0.1999 286,104 +0.01(+8.05%)
Jan 08, 2018 0.2061 0.2199 0.1660 0.1850 68,698 -0.02(-11.86%)
Jan 05, 2018 0.2249 0.2249 0.1585 0.2099 115,588 -0.01(-6.67%)
Jan 04, 2018 0.2151 0.2250 0.1850 0.2249 158,707 +0.00(+0.40%)
Jan 03, 2018 0.2185 0.2240 0.2051 0.2240 314,439 +0.01(+6.67%)
Jan 02, 2018 0.2000 0.2200 0.1930 0.2100 356,778 +0.01(+5.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+12.30%)
Dec 28, 2017 0.1610 0.2229 0.1565 0.1781 813,867 -0.01(-5.17%)
Dec 27, 2017 0.2301 0.2500 0.1600 0.1878 380,638 -0.02(-8.43%)
Dec 26, 2017 0.2500 0.2500 0.1811 0.2051 1,019,021 +0.01(+2.60%)
Dec 22, 2017 0.1193 0.2400 0.1000 0.1999 1,224,748 +0.07(+59.92%)
Dec 21, 2017 0.0790 0.1330 0.0450 0.1250 182,899 +0.05(+64.15%)
Dec 20, 2017 0.0725 0.0770 0.0725 0.0761 50,598 +0.00(+5.30%)
Dec 19, 2017 0.0604 0.0723 0.0595 0.0723 14,447 +0.01(+19.93%)
Dec 18, 2017 0.0580 0.0603 0.0450 0.0603 112,985 +0.00(+6.73%)
Dec 15, 2017 0.0580 0.0580 0.0565 0.0565 5,000 -0.00(-2.59%)
Dec 13, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 12, 2017 0.0580 0.0580 0.0580 0.0580 3,250 -0.00(-0.68%)
Dec 11, 2017 0.0584 0.0584 0.0584 0.0584 500 +0.02(+53.68%)
Dec 08, 2017 0.0451 0.0451 0.0380 0.0380 9,500 -0.02(-37.60%)
Dec 07, 2017 0.0609 0.0609 0.0609 0.0609 1,570 -0.00(-2.72%)
Dec 06, 2017 0.0501 0.0626 0.0370 0.0626 45,182 +0.03(+69.19%)
Dec 05, 2017 0.0370 0.0370 0.0370 0.0370 2,500 -0.02(-37.29%)
Nov 30, 2017 0.0590 0.0590 0.0590 0 -0.00(-1.17%)
Nov 29, 2017 0.0580 0.0599 0.0579 0.0597 136,901 +0.00(+1.44%)
Nov 28, 2017 0.0511 0.0588 0.0401 0.0588 15,766 +0.01(+17.47%)
Nov 27, 2017 0.0501 0.0501 0.0501 0.0501 1,200 -0.01(-12.87%)
Nov 24, 2017 0.0508 0.0575 0.0501 0.0575 13,785 -0.00(-0.76%)
Nov 22, 2017 0.0520 0.0600 0.0501 0.0579 130,530 +0.01(+15.88%)
Nov 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Nov 17, 2017 0.0301 0.0520 0.0301 0.0520 9,260 -0.00(-5.28%)
Nov 14, 2017 0.0549 0.0549 0.0549 0 +0.00(+9.71%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-6.34%)
Nov 10, 2017 0.0524 0.0549 0.0524 0.0534 203,535 -0.00(-7.32%)
Nov 09, 2017 0.0479 0.0600 0.0401 0.0576 328,720 +0.01(+20.35%)
Nov 07, 2017 0.0479 0.0479 0.0479 0 +0.00(+0.00%)
Nov 06, 2017 0.0479 0.0479 0.0479 0.0479 10,000 -0.00(-5.91%)
Nov 03, 2017 0.0509 0.0509 0.0509 0.0509 500 +0.00(+2.02%)
Oct 31, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Oct 30, 2017 0.0430 0.0499 0.0410 0.0499 7,452 -0.00(-5.85%)
Oct 27, 2017 0.0550 0.0550 0.0370 0.0530 114,430 -0.00(-1.85%)
Oct 26, 2017 0.0431 0.0540 0.0431 0.0540 135,251 +0.00(+0.93%)
Oct 24, 2017 0.0535 0.0535 0.0535 0 -0.00(-0.22%)
Oct 23, 2017 0.0539 0.0539 0.0536 0.0536 30,330 +0.00(+1.36%)
Oct 20, 2017 0.0530 0.0539 0.0529 0.0529 104,090 +0.00(+5.80%)
Oct 19, 2017 0.0540 0.0540 0.0499 0.0500 195,804 -0.00(-6.89%)
Oct 18, 2017 0.0530 0.0540 0.0490 0.0537 133,951 -0.00(-2.19%)
Oct 17, 2017 0.0663 0.0675 0.0549 0.0549 29,454 -0.01(-13.22%)
Oct 16, 2017 0.0610 0.0689 0.0425 0.0633 208,441 +0.00(+2.03%)
Oct 13, 2017 0.0420 0.0629 0.0400 0.0620 421,678 +0.02(+47.62%)
Oct 11, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 10, 2017 0.0401 0.0449 0.0380 0.0420 145,202 -0.00(-9.58%)
Oct 09, 2017 0.0402 0.0464 0.0402 0.0464 12,994 -0.00(-1.02%)
Oct 06, 2017 0.0470 0.0470 0.0463 0.0469 59,100 +0.00(+0.06%)
Oct 05, 2017 0.0495 0.0500 0.0450 0.0469 227,568 -0.00(-5.82%)
Oct 04, 2017 0.0400 0.0584 0.0400 0.0498 459,481 +0.01(+25.13%)
Oct 03, 2017 0.0398 0.0398 0.0398 0.0398 333 -0.00(-1.49%)
Oct 02, 2017 0.0367 0.0404 0.0350 0.0404 103,000 -0.00(-1.46%)
Sep 28, 2017 0.0410 0.0410 0.0410 0 +0.00(+10.75%)
Sep 27, 2017 0.0367 0.0370 0.0367 0.0370 20,000 -0.00(-7.45%)
Sep 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2017 0.0399 0.0415 0.0370 0.0400 411,713 -0.00(-3.61%)
Sep 20, 2017 0.0360 0.0415 0.0360 0.0415 9,800 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0449 0.0400 0.0415 95,000 +0.00(+3.75%)
Sep 18, 2017 0.0400 0.0401 0.0400 0.0400 29,900 -0.00(-4.53%)
Sep 15, 2017 0.0419 0.0419 0.0419 0.0419 1,000 +0.00(+3.92%)
Sep 14, 2017 0.0300 0.0403 0.0299 0.0403 20,000 -0.00(-3.77%)
Sep 12, 2017 0.0419 0.0419 0.0419 0 -0.00(-0.24%)
Sep 08, 2017 0.0420 0.0420 0.0420 0 -0.00(-4.33%)
Sep 06, 2017 0.0439 0.0439 0.0439 0 +0.00(+2.57%)
Sep 01, 2017 0.0428 0.0428 0.0428 0 +0.00(+0.00%)
Aug 31, 2017 0.0428 0.0428 0.0428 0.0428 2,506 +0.00(+7.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 25, 2017 0.0440 0.0440 0.0400 0.0440 79,000 +0.00(+0.20%)
Aug 24, 2017 0.0359 0.0440 0.0351 0.0439 25,647 +0.00(+1.86%)
Aug 23, 2017 0.0351 0.0431 0.0351 0.0431 37,300 +0.00(+8.05%)
Aug 22, 2017 0.0360 0.0432 0.0351 0.0399 25,000 -0.00(-7.45%)
Aug 21, 2017 0.0431 0.0431 0.0431 0.0431 2,300 -0.00(-4.01%)
Aug 18, 2017 0.0400 0.0449 0.0270 0.0449 975,445 +0.01(+17.87%)
Aug 17, 2017 0.0405 0.0430 0.0380 0.0381 454,317 -0.01(-17.17%)
Aug 16, 2017 0.0454 0.0460 0.0449 0.0460 86,982 -0.00(-3.97%)
Aug 14, 2017 0.0479 0.0479 0.0479 0 -0.01(-12.75%)
Aug 11, 2017 0.0550 0.0550 0.0544 0.0549 14,073 -0.00(-0.18%)
Aug 10, 2017 0.0450 0.0550 0.0450 0.0550 381,353 +0.01(+22.22%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 08, 2017 0.0453 0.0545 0.0400 0.0450 41,262 -0.01(-17.43%)
Aug 07, 2017 0.0550 0.0550 0.0539 0.0545 27,725 -0.00(-0.73%)
Aug 04, 2017 0.0645 0.0645 0.0500 0.0549 408,084 +0.01(+22.00%)
Aug 03, 2017 0.0490 0.0492 0.0440 0.0450 51,200 -0.00(-7.98%)
Aug 02, 2017 0.0449 0.0650 0.0401 0.0489 2,092,607 +0.02(+57.74%)
Jul 31, 2017 0.0310 0.0310 0.0310 0 -0.01(-27.40%)
Jul 28, 2017 0.0440 0.0440 0.0427 0.0427 8,535 -0.00(-4.69%)
Jul 27, 2017 0.0382 0.0448 0.0375 0.0448 25,000 -0.00(-0.22%)
Jul 26, 2017 0.0449 0.0449 0.0449 0.0449 600 +0.01(+13.53%)
Jul 25, 2017 0.0415 0.0422 0.0380 0.0396 175,514 -0.01(-12.11%)
Jul 24, 2017 0.0600 0.0600 0.0450 0.0450 56,903 -0.01(-25.00%)
Jul 21, 2017 0.0500 0.0600 0.0500 0.0600 28,600 +0.01(+20.00%)
Jul 20, 2017 0.0630 0.0630 0.0500 0.0500 139,000 -0.01(-22.48%)
Jul 19, 2017 0.0648 0.0700 0.0565 0.0645 55,695 -0.00(-0.77%)
Jul 18, 2017 0.0610 0.0650 0.0500 0.0650 125,807 +0.00(+4.84%)
Jul 17, 2017 0.0440 0.0730 0.0440 0.0620 224,573 +0.02(+42.82%)
Jul 14, 2017 0.0434 0.0434 0.0434 0.0434 789 +0.00(+8.52%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 12,322 -0.00(-8.26%)
Jul 12, 2017 0.0436 0.0436 0.0436 0.0436 500 -0.00(-2.02%)
Jul 11, 2017 0.0450 0.0450 0.0380 0.0445 523,480 -0.00(-1.11%)
Jul 10, 2017 0.0405 0.0450 0.0400 0.0450 7,100 +0.01(+25.00%)
Jul 07, 2017 0.0498 0.0500 0.0360 0.0360 70,211 -0.01(-27.71%)
Jul 05, 2017 0.0498 0.0498 0.0498 0 +0.01(+21.52%)
Jul 03, 2017 0.0400 0.0410 0.0400 0.0410 60,098 -0.01(-17.88%)
Jun 29, 2017 0.0499 0.0499 0.0499 0 +0.00(+0.40%)
Jun 28, 2017 0.0500 0.0500 0.0390 0.0497 1,303,079 +0.01(+27.44%)
Jun 27, 2017 0.0301 0.0390 0.0300 0.0390 413,251 -0.00(-2.01%)
Jun 26, 2017 0.0398 0.0398 0.0398 0.0398 10,000 -0.00(-0.25%)
Jun 23, 2017 0.0405 0.0405 0.0315 0.0399 309,000 -0.00(-5.00%)
Jun 22, 2017 0.0404 0.0449 0.0350 0.0420 271,292 -0.00(-6.67%)
Jun 21, 2017 0.0350 0.0450 0.0350 0.0450 47,000 -0.00(-7.79%)
Jun 20, 2017 0.0749 0.0749 0.0400 0.0488 456,541 -0.03(-34.05%)
Jun 19, 2017 0.0740 0.0740 0.0524 0.0740 27,868 +0.01(+23.33%)
Jun 16, 2017 0.0400 0.0600 0.0400 0.0600 167,800 +0.01(+22.45%)
Jun 15, 2017 0.0300 0.0490 0.0300 0.0490 630,600 +0.01(+42.03%)
Jun 14, 2017 0.0350 0.0350 0.0300 0.0345 182,850 -0.02(-31.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 09, 2017 0.0400 0.0400 0.0300 0.0400 72,800 +0.00(+0.00%)
Jun 08, 2017 0.0304 0.0400 0.0299 0.0400 668,581 +0.01(+45.45%)
Jun 07, 2017 0.0400 0.0500 0.0275 0.0275 448,698 -0.01(-22.54%)
Jun 06, 2017 0.0673 0.0673 0.0350 0.0355 641,450 -0.03(-49.29%)
Jun 05, 2017 0.0800 0.0810 0.0700 0.0700 159,800 -0.02(-18.13%)
Jun 02, 2017 0.0773 0.0900 0.0750 0.0855 356,284 +0.01(+14.00%)
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.