Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2021		0.1307	0.1307	0.1307	0	+0.02(+15.77%)
Mar 15, 2021	0.1248	0.1248	0.1070	0.1129	350,613	-0.01(-5.05%)
Mar 12, 2021	0.1044	0.1190	0.0975	0.1189	771,900	+0.01(+13.89%)
Mar 11, 2021	0.1075	0.1095	0.0945	0.1044	460,755	+0.01(+12.14%)
Mar 10, 2021	0.1080	0.1189	0.0931	0.0931	1,740,964	-0.03(-21.43%)
Mar 09, 2021	0.1180	0.1290	0.1085	0.1185	371,310	-0.00(-3.66%)
Mar 08, 2021	0.1340	0.1340	0.1130	0.1230	465,029	-0.01(-4.65%)
Mar 05, 2021	0.1250	0.1290	0.1020	0.1290	871,700	+0.01(+7.50%)
Mar 04, 2021	0.1379	0.1470	0.1190	0.1200	1,077,596	-0.02(-12.98%)
Mar 03, 2021	0.1300	0.1380	0.1102	0.1379	1,058,239	+0.01(+6.08%)
Mar 02, 2021	0.1200	0.1300	0.1010	0.1300	1,142,097	+0.01(+8.33%)
Mar 01, 2021	0.1400	0.1400	0.1150	0.1200	957,566	-0.02(-14.29%)
Feb 26, 2021	0.1330	0.1430	0.1288	0.1400	1,396,900	+0.01(+4.56%)
Feb 25, 2021	0.1250	0.1345	0.1210	0.1339	1,453,417	+0.01(+7.12%)
Feb 24, 2021	0.1270	0.1300	0.1210	0.1250	745,669	-0.00(-2.04%)
Feb 23, 2021	0.1240	0.1276	0.1093	0.1276	2,004,461	+0.01(+8.14%)
Feb 22, 2021	0.0979	0.1190	0.0979	0.1180	715,557	+0.02(+20.53%)
Feb 19, 2021	0.1010	0.1040	0.0899	0.0979	628,000	-0.00(-2.10%)
Feb 18, 2021	0.0999	0.1100	0.0900	0.1000	708,243	+0.00(+3.63%)
Feb 17, 2021	0.1250	0.1250	0.0930	0.0965	585,547	-0.02(-17.17%)
Feb 16, 2021	0.1025	0.1268	0.1010	0.1165	2,019,447	+0.00(+2.73%)
Feb 12, 2021	0.1000	0.1150	0.0955	0.1134	1,766,100	+0.02(+17.76%)
Feb 11, 2021	0.0960	0.1050	0.0900	0.0963	1,053,793	+0.00(+4.67%)
Feb 10, 2021	0.0930	0.0930	0.0840	0.0920	1,359,155	+0.00(+5.14%)
Feb 09, 2021	0.0700	0.1000	0.0700	0.0875	4,505,897	+0.02(+25.00%)
Feb 08, 2021	0.0650	0.0756	0.0631	0.0700	1,599,873	+0.00(+0.00%)
Feb 05, 2021	0.0688	0.0700	0.0620	0.0700	1,010,500	+0.01(+12.90%)
Feb 04, 2021	0.0510	0.0620	0.0490	0.0620	1,833,588	+0.01(+12.73%)
Feb 03, 2021	0.0618	0.0618	0.0500	0.0550	1,692,972	-0.01(-11.15%)
Feb 02, 2021	0.0620	0.0620	0.0560	0.0619	606,099	+0.00(+1.64%)
Feb 01, 2021	0.0670	0.0670	0.0549	0.0609	1,328,896	-0.01(-9.10%)
Jan 29, 2021	0.0600	0.0700	0.0517	0.0670	1,350,600	+0.01(+11.67%)
Jan 28, 2021	0.0660	0.0660	0.0590	0.0600	420,108	-0.01(-9.50%)
Jan 27, 2021	0.0700	0.0700	0.0550	0.0663	797,548	-0.00(-2.50%)
Jan 26, 2021	0.0797	0.0797	0.0650	0.0680	798,086	-0.01(-14.57%)
Jan 25, 2021	0.0730	0.0820	0.0719	0.0796	1,216,556	+0.01(+7.57%)
Jan 22, 2021	0.0730	0.0740	0.0631	0.0740	1,023,200	+0.00(+5.71%)
Jan 21, 2021	0.0614	0.0708	0.0591	0.0700	1,602,688	+0.01(+10.76%)
Jan 20, 2021	0.0613	0.0632	0.0580	0.0632	429,134	+0.00(+1.12%)
Jan 19, 2021	0.0600	0.0625	0.0600	0.0625	407,500	+0.00(+4.69%)
Jan 15, 2021	0.0628	0.0628	0.0561	0.0597	973,100	-0.00(-4.33%)
Jan 14, 2021	0.0667	0.0667	0.0555	0.0624	976,377	-0.00(-2.80%)
Jan 13, 2021	0.0570	0.0644	0.0550	0.0642	600,118	+0.01(+10.69%)
Jan 12, 2021	0.0535	0.0610	0.0533	0.0580	429,533	+0.00(+8.21%)
Jan 11, 2021	0.0550	0.0635	0.0507	0.0536	635,110	-0.00(-6.78%)
Jan 08, 2021	0.0450	0.0575	0.0450	0.0575	596,200	+0.01(+30.68%)
Jan 07, 2021	0.0379	0.0470	0.0356	0.0440	1,104,414	+0.01(+16.40%)
Jan 06, 2021	0.0440	0.0440	0.0332	0.0378	791,391	-0.00(-11.06%)
Jan 05, 2021	0.0453	0.0467	0.0425	0.0425	489,832	-0.00(-5.56%)
Jan 04, 2021	0.0475	0.0475	0.0430	0.0450	391,094	-0.00(-5.26%)
Dec 31, 2020		0.0475	0.0475	0.0475	554,375	-0.00(-0.84%)
Dec 30, 2020	0.0410	0.0490	0.0409	0.0479	554,375	+0.01(+16.83%)
Dec 29, 2020	0.0450	0.0450	0.0390	0.0410	817,641	-0.00(-4.43%)
Dec 28, 2020	0.0470	0.0470	0.0365	0.0429	878,128	-0.00(-8.72%)
Dec 24, 2020	0.0420	0.0474	0.0420	0.0470	213,900	+0.01(+12.44%)
Dec 23, 2020	0.0430	0.0430	0.0360	0.0418	112,400	-0.00(-1.88%)
Dec 22, 2020	0.0400	0.0490	0.0400	0.0426	515,921	+0.00(+0.24%)
Dec 21, 2020	0.0368	0.0429	0.0314	0.0425	768,145	+0.01(+16.44%)
Dec 18, 2020	0.0320	0.0440	0.0317	0.0365	515,300	+0.00(+4.29%)
Dec 17, 2020	0.0380	0.0380	0.0318	0.0350	37,378	-0.00(-2.78%)
Dec 16, 2020	0.0339	0.0360	0.0335	0.0360	96,500	+0.00(+0.00%)
Dec 15, 2020	0.0340	0.0360	0.0339	0.0360	106,000	+0.00(+0.00%)
Dec 14, 2020	0.0347	0.0380	0.0313	0.0360	470,041	-0.00(-5.26%)
Dec 11, 2020	0.0300	0.0380	0.0291	0.0380	652,000	+0.01(+22.19%)
Dec 10, 2020	0.0380	0.0380	0.0295	0.0311	522,607	-0.00(-5.76%)
Dec 09, 2020	0.0260	0.0370	0.0260	0.0330	768,795	+0.00(+5.10%)
Dec 08, 2020	0.0305	0.0314	0.0270	0.0314	674,500	-0.00(-4.85%)
Dec 07, 2020	0.0346	0.0395	0.0278	0.0330	1,483,964	-0.00(-2.94%)
Dec 04, 2020	0.0328	0.0373	0.0310	0.0340	569,600	-0.00(-1.45%)
Dec 03, 2020	0.0350	0.0390	0.0280	0.0345	562,021	+0.00(+1.47%)
Dec 02, 2020	0.0300	0.0340	0.0300	0.0340	1,007,419	+0.00(+3.03%)
Dec 01, 2020	0.0285	0.0340	0.0270	0.0330	682,114	+0.00(+8.91%)
Nov 30, 2020	0.0328	0.0389	0.0212	0.0303	2,688,783	-0.00(-13.43%)
Nov 27, 2020	0.0380	0.0380	0.0281	0.0350	1,844,000	-0.01(-18.60%)
Nov 25, 2020	0.0430	0.0430	0.0430	0.0430	2,500	+0.00(+1.18%)
Nov 24, 2020	0.0337	0.0425	0.0337	0.0425	834,514	+0.01(+26.11%)
Nov 23, 2020	0.0378	0.0386	0.0280	0.0337	699,534	-0.00(-6.39%)
Nov 20, 2020	0.0400	0.0404	0.0360	0.0360	859,300	-0.00(-6.74%)
Nov 19, 2020	0.0490	0.0490	0.0375	0.0386	460,728	-0.01(-13.26%)
Nov 18, 2020	0.0395	0.0445	0.0395	0.0445	433,700	+0.00(+11.25%)
Nov 17, 2020	0.0430	0.0450	0.0398	0.0400	558,434	-0.00(-11.11%)
Nov 16, 2020	0.0402	0.0450	0.0385	0.0450	312,373	+0.00(+0.00%)
Nov 13, 2020	0.0440	0.0469	0.0396	0.0450	603,500	+0.00(+2.27%)
Nov 12, 2020	0.0419	0.0473	0.0352	0.0440	717,861	+0.00(+10.55%)
Nov 11, 2020	0.0410	0.0449	0.0390	0.0398	905,300	-0.01(-15.32%)
Nov 10, 2020	0.0443	0.0470	0.0400	0.0470	538,799	+0.00(+5.86%)
Nov 09, 2020	0.0475	0.0475	0.0402	0.0444	291,422	-0.00(-6.53%)
Nov 06, 2020	0.0390	0.0475	0.0390	0.0475	521,500	+0.00(+10.47%)
Nov 05, 2020	0.0479	0.0479	0.0366	0.0430	728,290	-0.00(-6.52%)
Nov 04, 2020	0.0430	0.0476	0.0430	0.0460	534,150	-0.00(-1.71%)
Nov 03, 2020	0.0500	0.0500	0.0451	0.0468	628,996	+0.00(+1.74%)
Nov 02, 2020	0.0500	0.0500	0.0451	0.0460	233,900	-0.00(-9.80%)
Oct 30, 2020	0.0530	0.0540	0.0461	0.0510	697,400	-0.00(-5.38%)
Oct 29, 2020	0.0471	0.0550	0.0453	0.0539	618,680	+0.00(+7.80%)
Oct 28, 2020	0.0480	0.0510	0.0402	0.0500	886,556	+0.00(+6.16%)
Oct 27, 2020	0.0470	0.0497	0.0465	0.0471	136,833	-0.00(-9.42%)
Oct 26, 2020	0.0480	0.0545	0.0478	0.0520	261,027	-0.00(-1.89%)
Oct 23, 2020	0.0480	0.0535	0.0465	0.0530	503,100	+0.00(+10.42%)
Oct 22, 2020	0.0450	0.0480	0.0445	0.0480	149,007	+0.00(+7.38%)
Oct 21, 2020	0.0455	0.0480	0.0447	0.0447	583,121	-0.00(-2.83%)
Oct 20, 2020	0.0475	0.0475	0.0435	0.0460	314,003	+0.00(+0.44%)
Oct 19, 2020	0.0475	0.0475	0.0420	0.0458	288,550	+0.00(+2.46%)
Oct 16, 2020	0.0475	0.0475	0.0425	0.0447	338,000	+0.00(+3.95%)
Oct 15, 2020	0.0435	0.0490	0.0390	0.0430	780,158	-0.00(-8.51%)
Oct 14, 2020	0.0470	0.0470	0.0400	0.0470	582,148	-0.00(-0.63%)
Oct 13, 2020	0.0480	0.0490	0.0436	0.0473	168,722	-0.00(-1.46%)
Oct 12, 2020	0.0430	0.0520	0.0410	0.0480	1,467,672	-0.00(-2.04%)
Oct 09, 2020	0.0420	0.0499	0.0420	0.0490	330,600	+0.01(+12.90%)
Oct 08, 2020	0.0459	0.0459	0.0400	0.0434	373,946	-0.00(-1.36%)
Oct 07, 2020	0.0470	0.0470	0.0381	0.0440	148,281	-0.00(-9.47%)
Oct 06, 2020	0.0560	0.0560	0.0475	0.0486	652,030	-0.01(-10.00%)
Oct 05, 2020	0.0380	0.0540	0.0380	0.0540	1,304,952	+0.02(+51.69%)
Oct 02, 2020	0.0438	0.0470	0.0356	0.0356	1,666,100	-0.01(-18.16%)
Oct 01, 2020	0.0480	0.0480	0.0410	0.0435	714,864	-0.00(-9.38%)
Sep 30, 2020	0.0502	0.0565	0.0470	0.0480	1,424,428	-0.00(-0.41%)
Sep 29, 2020	0.0519	0.0538	0.0455	0.0482	877,894	-0.01(-12.36%)
Sep 28, 2020	0.0555	0.0555	0.0500	0.0550	956,512	-0.00(-1.79%)
Sep 25, 2020	0.0500	0.0560	0.0456	0.0560	957,700	+0.00(+1.82%)
Sep 24, 2020	0.0560	0.0560	0.0490	0.0550	885,464	-0.00(-1.61%)
Sep 23, 2020	0.0507	0.0570	0.0486	0.0559	1,296,348	+0.01(+10.47%)
Sep 22, 2020	0.0493	0.0590	0.0449	0.0506	2,269,736	+0.00(+3.69%)
Sep 21, 2020	0.0571	0.0600	0.0401	0.0488	2,856,755	-0.01(-14.39%)
Sep 18, 2020	0.0626	0.0626	0.0516	0.0570	1,807,200	-0.01(-10.24%)
Sep 17, 2020	0.0700	0.0700	0.0576	0.0635	1,192,306	-0.00(-1.40%)
Sep 16, 2020	0.0593	0.0679	0.0407	0.0644	1,974,392	+0.00(+8.24%)
Sep 15, 2020	0.0565	0.0600	0.0510	0.0595	2,765,001	-0.00(-1.65%)
Sep 14, 2020	0.0679	0.0685	0.0554	0.0605	4,461,168	-0.01(-10.90%)
Sep 11, 2020	0.0738	0.0799	0.0593	0.0679	7,089,400	-0.01(-7.62%)
Sep 10, 2020	0.0600	0.0735	0.0570	0.0735	2,416,620	+0.01(+22.50%)
Sep 09, 2020	0.0450	0.0600	0.0450	0.0600	1,643,505	+0.01(+20.00%)
Sep 08, 2020	0.0574	0.0610	0.0490	0.0500	2,203,055	-0.00(-8.26%)
Sep 04, 2020	0.0460	0.0565	0.0460	0.0545	3,438,100	+0.01(+21.65%)
Sep 03, 2020	0.0380	0.0449	0.0370	0.0448	2,573,042	+0.01(+17.89%)
Sep 02, 2020	0.0380	0.0383	0.0351	0.0380	1,387,180	+0.00(+2.98%)
Sep 01, 2020	0.0351	0.0383	0.0340	0.0369	1,367,544	+0.00(+9.17%)
Aug 31, 2020	0.0368	0.0368	0.0310	0.0338	963,235	-0.00(-11.05%)
Aug 28, 2020	0.0346	0.0383	0.0320	0.0380	904,100	+0.00(+9.83%)
Aug 27, 2020	0.0300	0.0354	0.0300	0.0346	1,353,721	+0.00(+15.33%)
Aug 26, 2020	0.0300	0.0339	0.0285	0.0300	2,393,908	-0.00(-4.46%)
Aug 25, 2020	0.0365	0.0370	0.0314	0.0314	792,853	-0.01(-15.14%)
Aug 24, 2020	0.0350	0.0372	0.0285	0.0370	1,719,595	+0.00(+6.32%)
Aug 21, 2020	0.0350	0.0357	0.0305	0.0348	1,319,200	+0.00(+0.87%)
Aug 20, 2020	0.0280	0.0353	0.0270	0.0345	888,667	+0.01(+16.95%)
Aug 19, 2020	0.0298	0.0298	0.0250	0.0295	1,834,786	-0.00(-1.01%)
Aug 18, 2020	0.0340	0.0340	0.0277	0.0298	897,250	-0.00(-4.18%)
Aug 17, 2020	0.0310	0.0335	0.0270	0.0311	2,487,678	-0.00(-2.81%)
Aug 14, 2020	0.0280	0.0320	0.0272	0.0320	2,939,800	+0.00(+14.29%)
Aug 13, 2020	0.0196	0.0287	0.0190	0.0280	3,468,326	+0.00(+12.00%)
Aug 12, 2020	0.0200	0.0250	0.0188	0.0250	4,420,986	+0.01(+29.53%)
Aug 11, 2020	0.0170	0.0220	0.0170	0.0193	1,671,174	+0.00(+7.22%)
Aug 10, 2020	0.0184	0.0190	0.0158	0.0180	794,900	+0.00(+2.86%)
Aug 07, 2020	0.0230	0.0230	0.0150	0.0175	3,834,300	+0.00(+1.16%)
Aug 06, 2020	0.0198	0.0198	0.0151	0.0173	2,540,931	-0.00(-12.63%)
Aug 05, 2020	0.0203	0.0205	0.0170	0.0198	417,991	+0.00(+1.54%)
Aug 04, 2020	0.0196	0.0205	0.0172	0.0195	1,268,255	+0.00(+1.56%)
Aug 03, 2020	0.0212	0.0212	0.0175	0.0192	2,384,779	-0.00(-4.00%)
Jul 31, 2020	0.0210	0.0230	0.0170	0.0200	1,792,500	+0.00(+0.00%)
Jul 30, 2020	0.0185	0.0215	0.0173	0.0200	1,336,328	+0.00(+0.00%)
Jul 29, 2020	0.0220	0.0220	0.0180	0.0200	1,935,539	-0.00(-8.68%)
Jul 28, 2020	0.0202	0.0247	0.0170	0.0219	3,330,430	+0.00(+5.29%)
Jul 27, 2020	0.0170	0.0208	0.0170	0.0208	4,300,417	-0.00(-5.02%)
Jul 24, 2020	0.0250	0.0257	0.0173	0.0219	5,639,900	-0.00(-12.40%)
Jul 23, 2020	0.0231	0.0278	0.0214	0.0250	8,343,565	+0.00(+18.48%)
Jul 22, 2020	0.0225	0.0225	0.0186	0.0211	2,298,634	+0.00(+3.43%)
Jul 21, 2020	0.0199	0.0245	0.0186	0.0204	2,860,765	+0.00(+2.51%)
Jul 20, 2020	0.0165	0.0239	0.0165	0.0199	11,085,554	+0.00(+17.06%)
Jul 17, 2020	0.0121	0.0170	0.0121	0.0170	7,320,200	+0.01(+44.07%)
Jul 16, 2020	0.0153	0.0156	0.0110	0.0118	15,946,448	-0.00(-22.37%)
Jul 15, 2020	0.0124	0.0154	0.0120	0.0152	8,823,780	+0.00(+26.67%)
Jul 14, 2020	0.0073	0.0132	0.0070	0.0120	10,947,135	+0.00(+69.01%)
Jul 13, 2020	0.0094	0.0106	0.0071	0.0071	7,499,717	-0.00(-21.11%)
Jul 10, 2020	0.0073	0.0096	0.0065	0.0090	14,872,800	+0.00(+23.29%)
Jul 09, 2020	0.0059	0.0089	0.0059	0.0073	15,090,162	+0.00(+23.73%)
Jul 08, 2020	0.0027	0.0060	0.0024	0.0059	32,248,080	+0.00(+145.83%)
Jul 07, 2020	0.0017	0.0029	0.0016	0.0024	14,898,247	+0.00(+41.18%)
Jul 06, 2020	0.0013	0.0017	0.0012	0.0017	17,934	+0.00(+0.00%)
Jul 02, 2020	0.0017	0.0017	0.0017	0.0017	30,000	+0.00(+0.00%)
Jul 01, 2020	0.0014	0.0017	0.0013	0.0017	651,900	+0.00(+0.00%)
Jun 30, 2020	0.0014	0.0017	0.0014	0.0017	733,705	+0.00(+0.00%)
Jun 29, 2020	0.0011	0.0018	0.0011	0.0017	204,192	+0.00(+30.77%)
Jun 26, 2020	0.0013	0.0013	0.0013	0.0013	31,800	+0.00(+18.18%)
Jun 25, 2020	0.0011	0.0011	0.0011	0.0011	897	-0.00(-15.38%)
Jun 22, 2020		0.0013	0.0013	0.0013	0	+0.00(+30.00%)
Jun 18, 2020		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Jun 17, 2020	0.0011	0.0011	0.0010	0.0010	2,000,000	+0.00(+0.00%)
Jun 12, 2020		0.0010	0.0010	0.0010	0	+0.00(+0.00%)
Jun 10, 2020		0.0010	0.0010	0.0010	0	-0.00(-28.57%)
Jun 09, 2020	0.0011	0.0014	0.0011	0.0014	532,914	+0.00(+0.00%)
Jun 08, 2020	0.0011	0.0014	0.0011	0.0014	120,000	+0.00(+0.00%)
Jun 03, 2020		0.0014	0.0014	0.0014	0	+0.00(+7.69%)

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