U.S. markets close in 1 hour 59 minutes

United American Corp, Inc. (UAMA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.02050.0000 (0.00%)
As of 10:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20210.02050.02050.02050.02050.0205-
Jun 16, 2021------
Jun 15, 20210.02050.02050.02050.02050.0205-
Jun 14, 20210.02050.02050.02050.02050.0205-
Jun 11, 20210.02050.02050.02050.02050.0205-
Jun 10, 20210.02050.02050.02050.02050.0205140
Jun 09, 20210.05480.05480.05480.05480.0548-
Jun 08, 20210.05480.05480.05480.05480.0548-
Jun 07, 20210.05480.05480.05480.05480.0548-
Jun 04, 20210.05480.05480.05480.05480.0548-
Jun 03, 20210.05480.05480.05480.05480.0548-
Jun 02, 20210.02050.05480.02050.05480.054827,125
Jun 01, 20210.02050.02050.02050.02050.0205-
May 28, 20210.02050.02050.02050.02050.0205-
May 27, 20210.02050.02050.02050.02050.0205-
May 26, 20210.02050.02050.02050.02050.02051,500
May 25, 20210.03800.03990.03010.03990.039916,200
May 24, 20210.03200.04430.02100.04430.044347,000
May 21, 20210.05750.05750.05750.05750.0575-
May 20, 20210.05750.05750.05750.05750.0575-
May 19, 20210.05750.05750.05750.05750.0575200
May 18, 20210.06900.06900.06900.06900.0690-
May 17, 20210.03700.06900.03700.06900.069046,634
May 14, 20210.04890.06000.04890.04990.049932,000
May 13, 20210.03920.04980.02860.04980.049874,642
May 12, 20210.05210.05210.00540.03100.0310212,689
May 11, 20210.06100.06100.06100.06100.0610-
May 10, 20210.05210.06100.05210.06100.06101,450
May 07, 20210.05200.05200.05200.05200.0520-
May 06, 20210.05250.05250.05200.05200.052038,000
May 05, 20210.07300.07300.07300.07300.0730-
May 04, 20210.05250.07300.05250.07300.07305,887
May 03, 20210.06270.06940.06270.06940.0694200
Apr 30, 20210.05500.06990.05500.06990.069940,492
Apr 29, 20210.07400.07400.05500.05500.05501,150
Apr 28, 20210.05500.06980.05500.06980.069812,559
Apr 27, 20210.06550.06550.06550.06550.0655-
Apr 26, 20210.06030.06980.06030.06550.065570,700
Apr 23, 20210.06930.07840.06930.07400.074015,508
Apr 22, 20210.06020.06030.06020.06030.060340,000
Apr 21, 20210.06750.07290.06750.07290.07298,100
Apr 20, 20210.06720.06720.06720.06720.0672106
Apr 19, 20210.06270.07500.06030.07300.0730134,491
Apr 16, 20210.06790.07900.06050.07900.079011,210
Apr 15, 20210.07650.07650.07650.07650.0765-
Apr 14, 20210.07650.07650.07650.07650.076510,000
Apr 13, 20210.08090.08090.06000.06860.068680,974
Apr 12, 20210.08200.08200.05250.05250.05251,303
Apr 09, 20210.05250.06240.05250.06240.0624225
Apr 08, 20210.05250.06240.05250.06240.06241,000
Apr 07, 20210.05550.06240.05220.06240.062435,200
Apr 06, 20210.05550.06400.05550.06400.0640406
Apr 05, 20210.06010.07630.05700.07300.0730147,223
Apr 01, 20210.06010.08450.06010.06110.061158,046
Mar 31, 20210.08450.08450.06010.06010.06013,447
Mar 30, 20210.06550.06550.06550.06550.0655-
Mar 29, 20210.07520.08390.06550.06550.065520,320
Mar 26, 20210.08450.08490.06000.08490.084960,130
Mar 25, 20210.06900.08000.06000.06890.06895,462
Mar 24, 20210.05210.05680.05210.05680.05684,900
Mar 23, 20210.05950.06900.05300.06900.0690345,996
Mar 22, 20210.06200.06200.05150.05950.0595146,847
Mar 19, 20210.07750.07750.05150.06970.069772,229
Mar 18, 20210.08390.08500.05100.06270.062769,350
Mar 17, 20210.08600.08600.04600.08300.0830207,487
Mar 16, 20210.04180.08740.04180.08600.0860202,749
Mar 15, 20210.03300.03300.03300.03300.0330-
Mar 12, 20210.04900.04900.03300.03300.033060,500
Mar 11, 20210.05980.05980.05980.05980.0598-
Mar 10, 20210.05000.05980.04120.05980.059863,200
Mar 09, 20210.04480.06000.04480.06000.06001,200
Mar 08, 20210.06000.06000.06000.06000.0600-
Mar 05, 20210.06000.06000.05000.06000.060030,100
Mar 04, 20210.04020.05970.04020.05970.059713,310
Mar 03, 20210.05000.05000.05000.05000.0500200
Mar 02, 20210.05000.05000.05000.05000.0500500
Mar 01, 20210.05000.05000.04020.04020.04027,201
Feb 26, 20210.05000.06000.04020.05000.050015,150
Feb 25, 20210.05000.05500.05000.05000.050029,100
Feb 24, 20210.03900.06000.03650.05500.0550319,100
Feb 23, 20210.02250.03500.02000.03500.0350661,086
Feb 22, 20210.03250.03250.03000.03000.030041,893
Feb 19, 20210.03500.03500.03500.03500.0350121,350
Feb 18, 20210.03530.03530.03500.03500.0350211,310
Feb 17, 20210.03500.04000.03500.04000.0400105,390
Feb 16, 20210.05000.05000.04000.04000.0400274,124
Feb 12, 20210.03500.08800.03500.04000.0400259,776
Feb 11, 20210.03500.04150.03500.03700.03704,725
Feb 10, 20210.04150.04150.03500.04150.041549,000
Feb 09, 20210.04300.04300.03000.04090.040940,285
Feb 08, 20210.04590.04590.04490.04490.044920,295
Feb 05, 20210.04250.04490.04250.04490.04491,191
Feb 04, 20210.02790.04900.02790.04300.0430365,702
Feb 03, 20210.03000.03000.03000.03000.0300-
Feb 02, 20210.03000.03000.03000.03000.0300-
Feb 01, 20210.02010.03200.02010.03000.030057,300
Jan 29, 20210.02790.02790.02100.02590.025976,026
Jan 28, 20210.01600.01600.01600.01600.0160142,750
Jan 27, 20210.02890.02890.02040.02040.020421,000
Jan 26, 20210.01810.01810.01810.01810.0181300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...