Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	0.0300	0.0340	0.0300	0.0310	390,314	+0.00(+0.00%)
Feb 26, 2015	0.0264	0.0330	0.0264	0.0310	77,300	-0.00(-6.06%)
Feb 25, 2015	0.0330	0.0350	0.0239	0.0330	197,835	+0.00(+0.00%)
Feb 24, 2015	0.0320	0.0330	0.0320	0.0330	71,017	+0.00(+10.00%)
Feb 23, 2015	0.0258	0.0350	0.0258	0.0300	261,806	+0.00(+15.83%)
Feb 20, 2015	0.0228	0.0259	0.0228	0.0259	137,700	+0.00(+13.60%)
Feb 19, 2015	0.0220	0.0228	0.0220	0.0228	36,550	+0.00(+3.64%)
Feb 18, 2015	0.0220	0.0220	0.0220	0.0220	80,019	-0.00(-2.22%)
Feb 17, 2015	0.0220	0.0229	0.0220	0.0225	78,250	+0.00(+2.27%)
Feb 13, 2015		0.0220	0.0220	0.0220	0	+0.00(+1.85%)
Feb 12, 2015	0.0237	0.0237	0.0210	0.0216	301,846	-0.00(-4.42%)
Feb 11, 2015	0.0233	0.0233	0.0211	0.0226	36,500	+0.00(+13.00%)
Feb 10, 2015	0.0289	0.0289	0.0200	0.0200	291,322	-0.01(-31.03%)
Feb 09, 2015	0.0286	0.0290	0.0260	0.0290	186,288	+0.00(+1.05%)
Feb 06, 2015	0.0259	0.0310	0.0252	0.0287	206,000	+0.00(+10.38%)
Feb 05, 2015	0.0261	0.0264	0.0246	0.0260	146,125	-0.00(-5.11%)
Feb 04, 2015	0.0288	0.0288	0.0252	0.0274	117,728	-0.00(-4.86%)
Feb 03, 2015	0.0300	0.0300	0.0266	0.0288	334,518	+0.00(+3.60%)
Feb 02, 2015	0.0284	0.0284	0.0272	0.0278	62,000	+0.00(+9.88%)
Jan 30, 2015	0.0284	0.0290	0.0252	0.0253	156,988	-0.00(-12.46%)
Jan 29, 2015	0.0312	0.0329	0.0280	0.0289	332,500	+0.00(+2.12%)
Jan 28, 2015	0.0320	0.0320	0.0283	0.0283	48,000	-0.00(-5.67%)
Jan 27, 2015	0.0298	0.0320	0.0284	0.0300	403,539	+0.00(+0.33%)
Jan 26, 2015	0.0300	0.0319	0.0284	0.0299	87,345	-0.00(-0.33%)
Jan 23, 2015	0.0365	0.0365	0.0300	0.0300	396,270	-0.01(-21.05%)
Jan 22, 2015	0.0390	0.0390	0.0328	0.0380	107,318	-0.00(-4.52%)
Jan 21, 2015	0.0315	0.0398	0.0300	0.0398	305,475	+0.01(+27.97%)
Jan 20, 2015	0.0315	0.0315	0.0311	0.0311	14,100	-0.00(-5.47%)
Jan 16, 2015		0.0329	0.0329	0.0329	0	+0.00(+4.11%)
Jan 15, 2015	0.0335	0.0350	0.0315	0.0316	329,214	-0.00(-2.47%)
Jan 14, 2015	0.0301	0.0336	0.0301	0.0324	186,373	-0.00(-3.86%)
Jan 13, 2015				0.0337	0	+0.00(+0.00%)
Jan 12, 2015		0.0337	0.0300	0.0337	226,000	+0.00(+0.00%)
Jan 09, 2015	0.0340	0.0340	0.0297	0.0337	623,614	+0.00(+3.53%)
Jan 08, 2015	0.0315	0.0326	0.0311	0.0326	126,663	+0.00(+1.72%)
Jan 07, 2015	0.0340	0.0340	0.0310	0.0320	134,400	+0.00(+3.23%)
Jan 06, 2015	0.0300	0.0350	0.0250	0.0310	744,000	+0.00(+3.33%)
Jan 05, 2015	0.0280	0.0300	0.0256	0.0300	115,476	+0.00(+0.00%)
Jan 02, 2015	0.0212	0.0300	0.0212	0.0300	195,000	+0.01(+51.39%)
Dec 31, 2014		0.0198	0.0198	0.0198	0	-0.00(-11.53%)
Dec 30, 2014	0.0224	0.0224	0.0203	0.0224	181,498	+0.00(+0.00%)
Dec 29, 2014	0.0225	0.0225	0.0215	0.0224	120,000	-0.00(-0.44%)
Dec 26, 2014	0.0225	0.0225	0.0206	0.0225	69,300	+0.00(+4.65%)
Dec 24, 2014		0.0215	0.0215	0.0215	0	-0.00(-4.44%)
Dec 23, 2014	0.0211	0.0245	0.0193	0.0225	395,700	+0.00(+6.64%)
Dec 22, 2014	0.0233	0.0233	0.0206	0.0211	285,700	-0.00(-12.45%)
Dec 19, 2014	0.0240	0.0300	0.0240	0.0241	483,904	-0.00(-3.60%)
Dec 18, 2014	0.0180	0.0255	0.0156	0.0250	1,424,380	+0.01(+56.25%)
Dec 17, 2014	0.0170	0.0170	0.0160	0.0160	106,500	-0.00(-13.04%)
Dec 16, 2014	0.0162	0.0186	0.0161	0.0184	233,333	-0.00(-6.60%)
Dec 15, 2014	0.0162	0.0197	0.0155	0.0197	136,222	+0.00(+4.23%)
Dec 12, 2014	0.0171	0.0190	0.0162	0.0189	275,500	+0.00(+10.53%)
Dec 11, 2014	0.0195	0.0195	0.0169	0.0171	203,982	+0.00(+0.00%)
Dec 10, 2014	0.0171	0.0299	0.0170	0.0171	124,459	-0.00(-6.04%)
Dec 09, 2014	0.0182	0.0189	0.0151	0.0182	247,200	-0.00(-9.00%)
Dec 08, 2014	0.0225	0.0225	0.0170	0.0200	89,897	-0.00(-3.38%)
Dec 05, 2014	0.0240	0.0240	0.0199	0.0207	46,500	+0.00(+8.95%)
Dec 04, 2014	0.0219	0.0224	0.0182	0.0190	205,629	-0.00(-5.00%)
Dec 03, 2014	0.0236	0.0236	0.0199	0.0200	325,600	-0.00(-14.89%)
Dec 02, 2014	0.0235	0.0235	0.0235	0.0235	100	+0.00(+4.44%)

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.

Financial News

Union Dental Holdings Inc (OP: UDHI )

Historical Prices

Popular Pages