Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016		0.0012	0.0012	0.0012	0	-0.00(-20.00%)
May 24, 2016		0.0015	0.0015	0.0015	0	+0.00(+25.00%)
May 23, 2016	0.0012	0.0012	0.0012	0.0012	1,000	+0.00(+0.00%)
May 20, 2016	0.0012	0.0012	0.0012	0.0012	60,983	-0.00(-22.58%)
May 19, 2016	0.0019	0.0019	0.0015	0.0015	10,350	+0.00(+29.17%)
May 13, 2016		0.0012	0.0012	0.0012	0	-0.00(-20.00%)
May 12, 2016	0.0013	0.0015	0.0012	0.0015	1,900,066	+0.00(+15.38%)
May 10, 2016		0.0013	0.0013	0.0013	0	+0.00(+0.00%)
May 04, 2016		0.0013	0.0013	0.0013	0	-0.00(-23.53%)
Apr 06, 2016		0.0017	0.0017	0.0017	0	-0.00(-32.00%)
Apr 04, 2016		0.0025	0.0025	0.0025	0	+0.00(+8.70%)
Apr 01, 2016	0.0023	0.0023	0.0023	0.0023	14,000	+0.00(+45.57%)
Mar 31, 2016	0.0023	0.0023	0.0016	0.0016	20,400	-0.00(-28.83%)
Mar 30, 2016	0.0022	0.0022	0.0022	0.0022	20,000	+0.00(+0.00%)
Mar 28, 2016		0.0022	0.0022	0.0022	0	-0.00(-3.48%)
Mar 24, 2016		0.0023	0.0023	0.0023	0	+0.00(+64.29%)
Mar 23, 2016	0.0014	0.0014	0.0014	0.0014	700	-0.00(-33.33%)
Mar 21, 2016		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Mar 18, 2016	0.0016	0.0021	0.0016	0.0021	58,059	+0.00(+40.00%)
Mar 15, 2016		0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Mar 14, 2016	0.0015	0.0020	0.0012	0.0015	804,875	+0.00(+0.00%)
Mar 11, 2016	0.0021	0.0021	0.0015	0.0015	25,100	-0.00(-28.57%)
Mar 10, 2016	0.0021	0.0021	0.0021	0.0021	62,700	+0.00(+5.00%)
Mar 09, 2016	0.0029	0.0029	0.0020	0.0020	28,380	-0.00(-0.50%)
Mar 04, 2016		0.0020	0.0020	0.0020	0	-0.00(-4.29%)
Mar 01, 2016		0.0021	0.0021	0.0021	0	+0.00(+0.00%)
Feb 24, 2016		0.0021	0.0021	0.0021	0	+0.00(+16.67%)
Feb 23, 2016	0.0018	0.0018	0.0018	0.0018	20,000	+0.00(+0.00%)
Feb 22, 2016	0.0019	0.0019	0.0012	0.0018	340,425	-0.00(-10.00%)
Feb 19, 2016	0.0019	0.0020	0.0019	0.0020	483,500	+0.00(+33.33%)
Feb 17, 2016		0.0015	0.0015	0.0015	0	+0.00(+15.38%)
Feb 16, 2016	0.0013	0.0013	0.0013	0.0013	91,700	-0.00(-27.78%)
Feb 12, 2016		0.0018	0.0018	0.0018	0	-0.00(-21.74%)
Feb 11, 2016	0.0023	0.0023	0.0023	0.0023	2,500	+0.00(+27.78%)
Feb 08, 2016		0.0018	0.0018	0.0018	0	-0.00(-10.00%)
Feb 05, 2016	0.0021	0.0025	0.0018	0.0020	617,959	-0.00(-33.33%)
Feb 04, 2016	0.0030	0.0030	0.0030	0.0030	12,500	+0.00(+0.00%)
Feb 02, 2016		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Feb 01, 2016	0.0030	0.0030	0.0030	0.0030	90,000	-0.00(-11.76%)
Jan 29, 2016	0.0029	0.0034	0.0029	0.0034	313,294	+0.00(+41.67%)
Jan 28, 2016	0.0023	0.0024	0.0023	0.0024	58,749	-0.00(-1.23%)
Jan 27, 2016	0.0024	0.0024	0.0024	0.0024	97,000	-0.00(-18.73%)
Jan 26, 2016	0.0024	0.0031	0.0024	0.0030	318,500	+0.00(+57.37%)
Jan 25, 2016	0.0022	0.0022	0.0019	0.0019	93,897	-0.00(-24.00%)
Jan 22, 2016	0.0022	0.0025	0.0022	0.0025	268,700	+0.00(+13.64%)
Jan 21, 2016		0.0025	0.0025	0.0022	229,500	-0.00(-12.00%)
Jan 20, 2016		0.0025	0.0025	0.0025	229,500	-0.00(-10.71%)
Jan 15, 2016		0.0028	0.0028	0.0028	0	+0.00(+27.27%)
Jan 14, 2016	0.0022	0.0029	0.0022	0.0022	67,279	-0.00(-13.73%)
Jan 13, 2016	0.0026	0.0026	0.0026	0.0026	7,000	+0.00(+15.91%)
Jan 12, 2016	0.0025	0.0029	0.0022	0.0022	280,000	-0.00(-20.00%)
Jan 11, 2016	0.0037	0.0037	0.0025	0.0027	393,240	-0.00(-8.33%)
Jan 08, 2016	0.0034	0.0035	0.0022	0.0030	445,527	+0.00(+30.43%)
Jan 07, 2016	0.0023	0.0023	0.0023	0.0023	12,570	-0.00(-14.81%)
Jan 06, 2016	0.0023	0.0027	0.0023	0.0027	153,308	+0.00(+17.39%)
Jan 05, 2016	0.0022	0.0023	0.0022	0.0023	328,141	+0.00(+0.00%)
Jan 04, 2016	0.0013	0.0026	0.0013	0.0023	576,713	+0.00(+14.43%)
Dec 30, 2015		0.0020	0.0020	0.0020	0	+0.00(+34.00%)
Dec 29, 2015	0.0017	0.0017	0.0015	0.0015	54,200	-0.00(-57.14%)
Dec 22, 2015		0.0035	0.0035	0.0035	0	+0.00(+66.67%)
Dec 21, 2015	0.0021	0.0021	0.0021	0.0021	147,241	-0.00(-44.74%)
Dec 18, 2015	0.0037	0.0038	0.0037	0.0038	110,000	+0.00(+43.40%)
Dec 17, 2015	0.0027	0.0027	0.0027	0.0027	2,000	+0.00(+76.67%)
Dec 16, 2015	0.0015	0.0015	0.0015	0.0015	10,000	-0.00(-6.25%)
Dec 15, 2015	0.0016	0.0016	0.0016	0.0016	40,000	-0.00(-39.62%)
Dec 14, 2015	0.0035	0.0038	0.0027	0.0027	159,703	-0.00(-17.34%)
Dec 11, 2015	0.0032	0.0032	0.0032	0.0032	5,000	-0.00(-8.40%)
Dec 09, 2015		0.0035	0.0035	0.0035	0	-0.00(-7.89%)
Dec 08, 2015	0.0033	0.0038	0.0032	0.0038	285,321	+0.00(+22.58%)
Dec 04, 2015		0.0031	0.0031	0.0031	0	-0.00(-34.04%)
Dec 03, 2015	0.0047	0.0047	0.0047	0.0047	14,787	-0.00(-2.08%)
Dec 02, 2015	0.0046	0.0048	0.0046	0.0048	31,278	+0.00(+0.00%)
Dec 01, 2015	0.0029	0.0048	0.0025	0.0048	1,256,675	+0.00(+60.00%)
Nov 30, 2015	0.0029	0.0030	0.0028	0.0030	170,000	-0.00(-14.29%)
Nov 27, 2015	0.0035	0.0035	0.0035	0.0035	5,000	+0.00(+18.64%)
Nov 25, 2015		0.0029	0.0029	0.0029	0	-0.00(-9.23%)
Nov 24, 2015	0.0031	0.0032	0.0015	0.0032	180,200	+0.00(+8.33%)
Nov 23, 2015	0.0030	0.0030	0.0030	0.0030	30,166	+0.00(+0.00%)
Nov 20, 2015	0.0026	0.0030	0.0026	0.0030	155,000	+0.00(+20.00%)
Nov 19, 2015	0.0025	0.0027	0.0025	0.0025	610,000	-0.00(-9.09%)
Nov 18, 2015	0.0025	0.0027	0.0025	0.0027	462,506	+0.00(+37.50%)
Nov 17, 2015	0.0029	0.0030	0.0020	0.0020	305,318	-0.00(-28.57%)
Nov 13, 2015		0.0028	0.0028	0.0028	0	+0.00(+0.00%)
Nov 12, 2015	0.0028	0.0028	0.0028	0.0028	24,682	+0.00(+12.00%)
Nov 11, 2015	0.0020	0.0027	0.0015	0.0025	240,000	-0.00(-28.57%)
Nov 09, 2015		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Nov 06, 2015	0.0032	0.0035	0.0032	0.0035	623,766	+0.00(+6.06%)
Nov 05, 2015	0.0026	0.0033	0.0018	0.0033	1,588,466	-0.00(-10.81%)
Nov 04, 2015	0.0021	0.0040	0.0021	0.0037	541,660	+0.00(+76.19%)
Nov 03, 2015	0.0021	0.0021	0.0021	0.0021	54,600	-0.00(-36.36%)
Nov 02, 2015	0.0025	0.0033	0.0025	0.0033	275,000	-0.00(-17.50%)
Oct 28, 2015		0.0040	0.0040	0.0040	0	+0.00(+21.21%)
Oct 27, 2015	0.0033	0.0033	0.0033	0.0033	50,000	+0.00(+13.79%)
Oct 21, 2015		0.0029	0.0029	0.0029	0	+0.00(+0.00%)
Oct 20, 2015	0.0029	0.0029	0.0029	0.0029	13,500	-0.00(-12.12%)
Oct 15, 2015		0.0033	0.0033	0.0033	0	+0.00(+13.79%)
Oct 13, 2015		0.0029	0.0029	0.0029	0	-0.00(-0.68%)
Oct 09, 2015		0.0029	0.0029	0.0029	0	+0.00(+0.69%)
Oct 08, 2015	0.0027	0.0029	0.0027	0.0029	361,760	-0.00(-17.14%)
Oct 05, 2015		0.0035	0.0035	0.0035	0	-0.00(-5.41%)
Oct 02, 2015	0.0023	0.0037	0.0023	0.0037	596,000	+0.00(+60.87%)
Sep 30, 2015		0.0023	0.0023	0.0023	0	+0.00(+15.00%)
Sep 29, 2015	0.0023	0.0023	0.0020	0.0020	70,000	-0.00(-13.04%)
Sep 25, 2015		0.0023	0.0023	0.0023	0	+0.00(+53.33%)
Sep 24, 2015	0.0015	0.0015	0.0015	0.0015	135,000	+0.00(+0.00%)
Sep 21, 2015		0.0015	0.0015	0.0015	0	-0.00(-6.25%)
Sep 18, 2015	0.0016	0.0016	0.0016	0.0016	20,000	+0.00(+6.67%)
Sep 17, 2015	0.0024	0.0024	0.0014	0.0015	361,000	-0.00(-30.23%)
Sep 16, 2015	0.0030	0.0030	0.0014	0.0022	71,613	+0.00(+7.50%)
Sep 15, 2015	0.0040	0.0040	0.0020	0.0020	195,550	-0.00(-14.89%)
Sep 10, 2015		0.0024	0.0024	0.0024	0	-0.00(-21.67%)
Sep 09, 2015	0.0022	0.0030	0.0016	0.0030	584,542	+0.00(+66.67%)
Sep 08, 2015	0.0018	0.0018	0.0018	0.0018	286,600	+0.00(+0.00%)
Sep 04, 2015		0.0018	0.0018	0.0018	0	-0.00(-33.33%)
Sep 03, 2015	0.0025	0.0027	0.0025	0.0027	175,000	+0.00(+0.00%)
Sep 02, 2015	0.0024	0.0027	0.0016	0.0027	1,552,500	+0.00(+12.50%)
Sep 01, 2015	0.0014	0.0024	0.0014	0.0024	203,900	+0.00(+60.00%)
Aug 31, 2015	0.0019	0.0019	0.0015	0.0015	956,151	+0.00(+0.00%)
Aug 28, 2015	0.0018	0.0018	0.0015	0.0015	630,000	-0.00(-25.00%)
Aug 27, 2015	0.0023	0.0023	0.0020	0.0020	256,300	+0.00(+0.00%)
Aug 26, 2015	0.0022	0.0023	0.0020	0.0020	1,174,678	-0.00(-9.09%)
Aug 25, 2015	0.0024	0.0026	0.0017	0.0022	3,034,274	+0.00(+4.76%)
Aug 24, 2015	0.0100	0.0100	0.0020	0.0021	10,270,070	-0.01(-81.25%)
Aug 21, 2015	0.0094	0.0150	0.0094	0.0112	805,001	+0.00(+24.44%)
Aug 20, 2015	0.0085	0.0090	0.0072	0.0090	58,975	+0.00(+5.88%)
Aug 19, 2015	0.0073	0.0085	0.0066	0.0085	185,000	+0.00(+28.79%)
Aug 18, 2015	0.0085	0.0100	0.0066	0.0066	998,179	-0.00(-26.67%)
Aug 17, 2015	0.0085	0.0114	0.0085	0.0090	508,000	+0.00(+12.50%)
Aug 14, 2015	0.0100	0.0100	0.0076	0.0080	662,881	-0.00(-12.09%)
Aug 13, 2015	0.0061	0.0120	0.0061	0.0091	4,020,597	-0.00(-2.15%)
Aug 12, 2015	0.0267	0.0267	0.0083	0.0093	6,407,666	-0.02(-64.91%)
Aug 11, 2015	0.0255	0.0285	0.0252	0.0265	241,100	-0.00(-2.93%)
Aug 10, 2015	0.0258	0.0274	0.0258	0.0273	37,686	-0.00(-8.39%)
Aug 07, 2015	0.0283	0.0298	0.0260	0.0298	761,500	-0.00(-3.87%)
Aug 06, 2015	0.0310	0.0310	0.0280	0.0310	148,435	+0.00(+0.00%)
Aug 05, 2015	0.0399	0.0399	0.0300	0.0310	57,075	+0.00(+3.33%)
Aug 04, 2015	0.0272	0.0300	0.0272	0.0300	39,130	+0.00(+4.90%)
Aug 03, 2015	0.0299	0.0319	0.0272	0.0286	317,784	-0.00(-4.67%)
Jul 31, 2015	0.0300	0.0300	0.0300	0.0300	60,000	+0.00(+0.00%)
Jul 30, 2015	0.0330	0.0330	0.0300	0.0300	80,008	-0.01(-20.63%)
Jul 29, 2015	0.0280	0.0378	0.0270	0.0378	170,660	-0.00(-2.83%)
Jul 28, 2015	0.0389	0.0389	0.0384	0.0389	29,000	+0.00(+11.14%)
Jul 27, 2015	0.0300	0.0386	0.0295	0.0350	155,449	+0.01(+18.64%)
Jul 24, 2015	0.0253	0.0300	0.0253	0.0295	199,898	-0.00(-1.67%)
Jul 23, 2015	0.0300	0.0300	0.0300	0.0300	400	-0.00(-0.99%)
Jul 21, 2015		0.0303	0.0303	0.0303	0	-0.00(-14.16%)
Jul 20, 2015	0.0353	0.0353	0.0353	0.0353	1,300	+0.00(+16.50%)
Jul 17, 2015	0.0324	0.0324	0.0303	0.0303	30,500	-0.00(-8.46%)
Jul 16, 2015	0.0304	0.0331	0.0304	0.0331	15,300	+0.00(+10.33%)
Jul 14, 2015		0.0300	0.0300	0.0300	0	-0.01(-16.67%)
Jul 13, 2015	0.0390	0.0390	0.0336	0.0360	114,271	-0.00(-7.69%)
Jul 10, 2015	0.0391	0.0400	0.0380	0.0390	77,964	-0.00(-9.09%)
Jul 08, 2015		0.0429	0.0429	0.0429	0	+0.00(+5.67%)
Jul 07, 2015	0.0446	0.0446	0.0406	0.0406	85,397	-0.00(-8.76%)
Jul 06, 2015	0.0440	0.0459	0.0440	0.0445	129,500	+0.00(+5.95%)
Jul 02, 2015		0.0420	0.0420	0.0420	0	+0.00(+0.00%)
Jul 01, 2015	0.0470	0.0470	0.0399	0.0420	464,868	-0.00(-2.33%)
Jun 30, 2015	0.0440	0.0440	0.0430	0.0430	110,863	-0.00(-4.44%)
Jun 29, 2015	0.0480	0.0480	0.0440	0.0450	240,390	-0.00(-6.05%)
Jun 26, 2015	0.0438	0.0479	0.0429	0.0479	402,895	+0.01(+19.75%)
Jun 25, 2015	0.0410	0.0410	0.0394	0.0400	90,807	-0.00(-1.72%)
Jun 24, 2015	0.0410	0.0410	0.0407	0.0407	144,200	+0.00(+0.00%)
Jun 23, 2015	0.0450	0.0450	0.0407	0.0407	170,000	+0.00(+0.00%)
Jun 22, 2015	0.0409	0.0426	0.0407	0.0407	92,940	-0.00(-3.10%)
Jun 19, 2015	0.0407	0.0472	0.0400	0.0420	254,000	+0.00(+4.74%)
Jun 18, 2015	0.0450	0.0450	0.0401	0.0401	340,567	-0.00(-10.89%)
Jun 17, 2015	0.0418	0.0460	0.0418	0.0450	468,495	+0.00(+8.17%)
Jun 16, 2015	0.0429	0.0449	0.0415	0.0416	188,272	+0.00(+1.46%)
Jun 15, 2015	0.0448	0.0480	0.0410	0.0410	626,037	-0.00(-8.28%)
Jun 12, 2015	0.0447	0.0447	0.0447	0.0447	47,937	+0.00(+3.95%)
Jun 11, 2015	0.0457	0.0475	0.0430	0.0430	212,983	+0.00(+0.00%)
Jun 10, 2015	0.0480	0.0480	0.0430	0.0430	254,205	-0.01(-10.42%)
Jun 09, 2015	0.0460	0.0480	0.0450	0.0480	385,868	+0.00(+10.09%)
Jun 08, 2015	0.0430	0.0478	0.0430	0.0436	379,719	-0.00(-8.79%)
Jun 05, 2015	0.0430	0.0478	0.0425	0.0478	832,252	+0.00(+11.16%)
Jun 04, 2015	0.0385	0.0440	0.0385	0.0430	1,144,165	+0.00(+11.69%)
Jun 03, 2015	0.0380	0.0385	0.0350	0.0385	498,300	+0.00(+1.32%)
Jun 02, 2015	0.0369	0.0380	0.0340	0.0380	634,800	+0.00(+8.57%)

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