Other OTC - Delayed Quote USD

UA Multimedia, Inc. (UAMM)

0.0027 +0.0001 (+1.89%)
At close: April 26 at 12:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 100
Apr 25, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 50,000
Apr 24, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Apr 23, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Apr 22, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Apr 19, 2024 0.0029 0.0029 0.0024 0.0024 0.0024 22,500
Apr 18, 2024 0.0021 0.0033 0.0021 0.0033 0.0033 301,000
Apr 17, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Apr 16, 2024 0.0022 0.0027 0.0021 0.0021 0.0021 383,400
Apr 15, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Apr 12, 2024 0.0025 0.0025 0.0022 0.0022 0.0022 516,637
Apr 11, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,150
Apr 10, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Apr 9, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 133,585
Apr 8, 2024 0.0023 0.0030 0.0023 0.0025 0.0025 98,646
Apr 5, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Apr 4, 2024 0.0022 0.0026 0.0022 0.0023 0.0023 15,080
Apr 3, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 127,366
Apr 2, 2024 0.0022 0.0024 0.0022 0.0024 0.0024 140,981
Apr 1, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Mar 28, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 25,000
Mar 27, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 255,000
Mar 26, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Mar 25, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 104,728
Mar 22, 2024 0.0026 0.0026 0.0022 0.0022 0.0022 237,400
Mar 21, 2024 0.0027 0.0027 0.0026 0.0026 0.0026 65,025
Mar 20, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Mar 19, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 513,577
Mar 18, 2024 0.0031 0.0031 0.0028 0.0028 0.0028 300,000
Mar 15, 2024 0.0040 0.0040 0.0027 0.0027 0.0027 379,049
Mar 14, 2024 0.0022 0.0040 0.0022 0.0040 0.0040 204,863
Mar 13, 2024 0.0025 0.0036 0.0025 0.0027 0.0027 152,968
Mar 12, 2024 0.0027 0.0040 0.0025 0.0040 0.0040 994,375
Mar 11, 2024 0.0038 0.0038 0.0020 0.0020 0.0020 1,386,356
Mar 8, 2024 0.0030 0.0030 0.0026 0.0029 0.0029 122,812
Mar 7, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Mar 6, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 10,000
Mar 5, 2024 0.0024 0.0040 0.0024 0.0040 0.0040 138,110
Mar 4, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 4,000
Mar 1, 2024 0.0032 0.0034 0.0030 0.0034 0.0034 120,200
Feb 29, 2024 0.0034 0.0034 0.0029 0.0029 0.0029 100,000
Feb 28, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 200
Feb 27, 2024 0.0027 0.0033 0.0027 0.0027 0.0027 49,300
Feb 26, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Feb 23, 2024 0.0032 0.0039 0.0026 0.0026 0.0026 495,649
Feb 22, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 750
Feb 21, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 3,000
Feb 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 199,485
Feb 16, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Feb 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 900
Feb 14, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 13, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 12, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Feb 9, 2024 0.0024 0.0030 0.0024 0.0029 0.0029 58,663
Feb 8, 2024 0.0030 0.0030 0.0029 0.0029 0.0029 3,185
Feb 7, 2024 0.0030 0.0030 0.0024 0.0024 0.0024 79,700
Feb 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Feb 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 700
Feb 2, 2024 0.0026 0.0035 0.0026 0.0033 0.0033 1,035,757
Feb 1, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 1,500
Jan 31, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 18,150
Jan 30, 2024 0.0030 0.0030 0.0026 0.0026 0.0026 33,000
Jan 29, 2024 0.0022 0.0026 0.0022 0.0026 0.0026 6,000
Jan 26, 2024 0.0022 0.0027 0.0022 0.0022 0.0022 8,274
Jan 25, 2024 0.0028 0.0031 0.0028 0.0028 0.0028 28,000
Jan 24, 2024 0.0025 0.0025 0.0022 0.0025 0.0025 48,593
Jan 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 5,498
Jan 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 3,000
Jan 19, 2024 0.0025 0.0028 0.0025 0.0025 0.0025 98,216
Jan 18, 2024 0.0026 0.0030 0.0026 0.0028 0.0028 483,673
Jan 17, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Jan 16, 2024 0.0020 0.0026 0.0019 0.0021 0.0021 2,557,227
Jan 12, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 2,000
Jan 11, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jan 10, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jan 9, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 600,000
Jan 8, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 158,400
Jan 5, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jan 4, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 600
Jan 3, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Jan 2, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Dec 29, 2023 0.0017 0.0020 0.0017 0.0017 0.0017 123,300
Dec 28, 2023 0.0021 0.0024 0.0017 0.0022 0.0022 1,479,886
Dec 27, 2023 0.0021 0.0021 0.0018 0.0018 0.0018 28,000
Dec 26, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 -
Dec 22, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 -
Dec 21, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 -
Dec 20, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 85,000
Dec 19, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 8,333
Dec 18, 2023 0.0018 0.0024 0.0018 0.0024 0.0024 100,242
Dec 15, 2023 0.0017 0.0020 0.0017 0.0020 0.0020 1,100
Dec 14, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 5,000
Dec 13, 2023 0.0018 0.0020 0.0016 0.0018 0.0018 1,406,620
Dec 12, 2023 0.0020 0.0020 0.0019 0.0019 0.0019 274,001
Dec 11, 2023 0.0019 0.0019 0.0019 0.0019 0.0019 -
Dec 8, 2023 0.0023 0.0023 0.0019 0.0019 0.0019 82,000
Dec 7, 2023 0.0026 0.0026 0.0022 0.0022 0.0022 16,515
Dec 6, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 10,000
Dec 5, 2023 0.0022 0.0025 0.0022 0.0024 0.0024 345,742
Dec 4, 2023 0.0022 0.0024 0.0018 0.0024 0.0024 737,502
Dec 1, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 10,000
Nov 30, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 90,000
Nov 29, 2023 0.0022 0.0024 0.0022 0.0024 0.0024 47,050
Nov 28, 2023 0.0027 0.0027 0.0016 0.0025 0.0025 1,530,949
Nov 27, 2023 0.0032 0.0032 0.0025 0.0027 0.0027 509,350
Nov 24, 2023 0.0032 0.0032 0.0032 0.0032 0.0032 1,301
Nov 22, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 -
Nov 21, 2023 0.0030 0.0034 0.0030 0.0034 0.0034 12,110
Nov 20, 2023 0.0032 0.0032 0.0029 0.0029 0.0029 500,025
Nov 17, 2023 0.0034 0.0036 0.0034 0.0036 0.0036 40,000
Nov 16, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 10,000
Nov 15, 2023 0.0026 0.0036 0.0026 0.0032 0.0032 965,900
Nov 14, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 13, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 10, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 -
Nov 9, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 15,000
Nov 8, 2023 0.0030 0.0032 0.0030 0.0031 0.0031 20,720
Nov 7, 2023 0.0026 0.0029 0.0026 0.0029 0.0029 21,500
Nov 6, 2023 0.0031 0.0031 0.0026 0.0027 0.0027 195,000
Nov 3, 2023 0.0034 0.0034 0.0030 0.0030 0.0030 3,025
Nov 2, 2023 0.0038 0.0038 0.0028 0.0028 0.0028 550,000
Nov 1, 2023 0.0038 0.0038 0.0032 0.0032 0.0032 95,018
Oct 31, 2023 0.0031 0.0049 0.0029 0.0033 0.0033 3,184,827
Oct 30, 2023 0.0036 0.0036 0.0031 0.0031 0.0031 1,017,000
Oct 27, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 35,217
Oct 26, 2023 0.0048 0.0048 0.0040 0.0045 0.0045 420,116
Oct 25, 2023 0.0048 0.0048 0.0035 0.0035 0.0035 85,200
Oct 24, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 2,316
Oct 23, 2023 0.0043 0.0050 0.0043 0.0050 0.0050 2,292
Oct 20, 2023 0.0046 0.0050 0.0046 0.0050 0.0050 55,466
Oct 19, 2023 0.0038 0.0046 0.0032 0.0046 0.0046 105,661
Oct 18, 2023 0.0045 0.0048 0.0032 0.0046 0.0046 120,516
Oct 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 10,290
Oct 16, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 106
Oct 13, 2023 0.0044 0.0049 0.0030 0.0030 0.0030 58,025
Oct 12, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 4,093
Oct 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 6, 2023 0.0035 0.0050 0.0035 0.0050 0.0050 53,000
Oct 5, 2023 0.0044 0.0050 0.0044 0.0050 0.0050 36,705
Oct 4, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Oct 3, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 3,420
Oct 2, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 29, 2023 0.0025 0.0044 0.0025 0.0044 0.0044 14,590
Sep 28, 2023 0.0040 0.0050 0.0030 0.0050 0.0050 112,000
Sep 27, 2023 0.0041 0.0050 0.0040 0.0050 0.0050 44,721
Sep 26, 2023 0.0032 0.0050 0.0032 0.0050 0.0050 16,590
Sep 25, 2023 0.0041 0.0050 0.0041 0.0050 0.0050 702
Sep 22, 2023 0.0034 0.0053 0.0034 0.0053 0.0053 683,695
Sep 21, 2023 0.0033 0.0035 0.0033 0.0035 0.0035 750
Sep 20, 2023 0.0031 0.0036 0.0031 0.0036 0.0036 75,000
Sep 19, 2023 0.0038 0.0038 0.0025 0.0031 0.0031 298,605
Sep 18, 2023 0.0037 0.0037 0.0030 0.0037 0.0037 31,050
Sep 15, 2023 0.0032 0.0037 0.0030 0.0030 0.0030 10,519
Sep 14, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 40,000
Sep 13, 2023 0.0038 0.0038 0.0031 0.0031 0.0031 10,175
Sep 12, 2023 0.0031 0.0031 0.0031 0.0031 0.0031 9,150
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 8, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 10,625
Sep 7, 2023 0.0043 0.0051 0.0036 0.0050 0.0050 499,555
Sep 6, 2023 0.0038 0.0062 0.0028 0.0040 0.0040 2,351,526
Sep 5, 2023 0.0048 0.0048 0.0039 0.0044 0.0044 92,020
Sep 1, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 1,750
Aug 31, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Aug 30, 2023 0.0055 0.0055 0.0048 0.0052 0.0052 30,022
Aug 29, 2023 0.0049 0.0055 0.0048 0.0055 0.0055 11,000
Aug 28, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 13,050
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 495
Aug 24, 2023 0.0056 0.0056 0.0049 0.0049 0.0049 311,995
Aug 23, 2023 0.0049 0.0060 0.0049 0.0060 0.0060 372,156
Aug 22, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 30,000
Aug 21, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Aug 18, 2023 0.0049 0.0049 0.0044 0.0044 0.0044 1,500
Aug 17, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 8,378
Aug 16, 2023 0.0045 0.0047 0.0044 0.0044 0.0044 89,280
Aug 15, 2023 0.0044 0.0051 0.0044 0.0050 0.0050 148,650
Aug 14, 2023 0.0052 0.0052 0.0044 0.0044 0.0044 16,157
Aug 11, 2023 0.0043 0.0054 0.0043 0.0054 0.0054 45,015
Aug 10, 2023 0.0045 0.0053 0.0045 0.0053 0.0053 765,355
Aug 9, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 10,010
Aug 8, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 6,500
Aug 7, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Aug 4, 2023 0.0040 0.0048 0.0040 0.0042 0.0042 91,100
Aug 3, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 11,000
Aug 2, 2023 0.0047 0.0050 0.0040 0.0050 0.0050 415,500
Aug 1, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 70,700
Jul 31, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 25,000
Jul 28, 2023 0.0047 0.0059 0.0047 0.0055 0.0055 405,000
Jul 27, 2023 0.0038 0.0055 0.0038 0.0055 0.0055 1,139,000
Jul 26, 2023 0.0042 0.0059 0.0042 0.0055 0.0055 905,000
Jul 25, 2023 0.0036 0.0045 0.0036 0.0042 0.0042 25,950
Jul 24, 2023 0.0041 0.0041 0.0040 0.0040 0.0040 46,050
Jul 21, 2023 0.0045 0.0045 0.0037 0.0041 0.0041 218,400
Jul 20, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 15,000
Jul 19, 2023 0.0036 0.0037 0.0036 0.0036 0.0036 42,620
Jul 18, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 6,481
Jul 17, 2023 0.0050 0.0050 0.0049 0.0049 0.0049 19,002
Jul 14, 2023 0.0036 0.0044 0.0036 0.0044 0.0044 2,685
Jul 13, 2023 0.0039 0.0055 0.0036 0.0055 0.0055 219,961
Jul 12, 2023 0.0052 0.0055 0.0047 0.0055 0.0055 83,515
Jul 11, 2023 0.0051 0.0055 0.0045 0.0055 0.0055 227,800
Jul 10, 2023 0.0048 0.0050 0.0045 0.0049 0.0049 122,980
Jul 7, 2023 0.0034 0.0058 0.0034 0.0051 0.0051 143,685
Jul 6, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 5, 2023 0.0044 0.0059 0.0044 0.0058 0.0058 14,350
Jul 3, 2023 0.0034 0.0053 0.0034 0.0053 0.0053 1,200
Jun 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 29, 2023 0.0043 0.0052 0.0034 0.0050 0.0050 222,747
Jun 28, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 2,400
Jun 27, 2023 0.0037 0.0050 0.0037 0.0050 0.0050 4,503
Jun 26, 2023 0.0053 0.0054 0.0050 0.0050 0.0050 36,950
Jun 23, 2023 0.0040 0.0059 0.0038 0.0055 0.0055 152,255
Jun 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Jun 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 525
Jun 20, 2023 0.0038 0.0059 0.0038 0.0059 0.0059 159,500
Jun 16, 2023 0.0041 0.0052 0.0041 0.0052 0.0052 9,001
Jun 15, 2023 0.0048 0.0055 0.0046 0.0048 0.0048 20,500
Jun 14, 2023 0.0060 0.0060 0.0050 0.0050 0.0050 10,100
Jun 13, 2023 0.0047 0.0050 0.0040 0.0050 0.0050 100,000
Jun 12, 2023 0.0034 0.0060 0.0031 0.0050 0.0050 714,117
Jun 9, 2023 0.0036 0.0038 0.0036 0.0038 0.0038 20,000
Jun 8, 2023 0.0037 0.0037 0.0029 0.0036 0.0036 477,562
Jun 7, 2023 0.0038 0.0038 0.0037 0.0038 0.0038 264,420
Jun 6, 2023 0.0045 0.0060 0.0036 0.0037 0.0037 476,992
Jun 5, 2023 0.0060 0.0060 0.0040 0.0040 0.0040 74,500
Jun 2, 2023 0.0048 0.0060 0.0041 0.0060 0.0060 441,691
Jun 1, 2023 0.0037 0.0050 0.0037 0.0050 0.0050 304,411
May 31, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 -
May 30, 2023 0.0030 0.0042 0.0030 0.0034 0.0034 361,850
May 26, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
May 25, 2023 0.0030 0.0030 0.0028 0.0028 0.0028 5,000
May 24, 2023 0.0030 0.0034 0.0028 0.0028 0.0028 604,351
May 23, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 300
May 22, 2023 0.0026 0.0035 0.0026 0.0035 0.0035 708,957
May 19, 2023 0.0029 0.0029 0.0026 0.0027 0.0027 363,355
May 18, 2023 0.0033 0.0033 0.0030 0.0030 0.0030 30,567
May 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
May 16, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 70,000
May 15, 2023 0.0030 0.0035 0.0030 0.0035 0.0035 250,301
May 12, 2023 0.0027 0.0027 0.0026 0.0027 0.0027 400,000
May 11, 2023 0.0034 0.0034 0.0025 0.0025 0.0025 16,652
May 10, 2023 0.0030 0.0033 0.0025 0.0033 0.0033 105,825
May 9, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 8, 2023 0.0030 0.0030 0.0025 0.0025 0.0025 90,303
May 5, 2023 0.0032 0.0033 0.0032 0.0032 0.0032 113,600
May 4, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
May 3, 2023 0.0025 0.0030 0.0025 0.0030 0.0030 31,724
May 2, 2023 0.0035 0.0035 0.0025 0.0025 0.0025 91,301
May 1, 2023 0.0032 0.0032 0.0026 0.0030 0.0030 1,756,462
Apr 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 100
Apr 27, 2023 0.0030 0.0034 0.0030 0.0030 0.0030 680,000