American Mobile Dental Corp Recent Share Price (USX:AMBD)

USX:AMBD - American Mobile Dental Corp American Mobile Dental Corp
Sector: Health Care, Industry: Health Care Facilities

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Oct 2005	USD	0.002	0.0065	0.002	0.0065	0.0065	+0 (+1.56%)	6,000
24 Oct 2005	USD	0.0064	0.0064	0.0064	0.0064	0.0064	0.0 (0.0%)	0
21 Oct 2005	USD	0.007	0.007	0.0064	0.0064	0.0064	+0.001 (+28.00%)	47,000
20 Oct 2005	USD	0.005	0.005	0.005	0.005	0.005	+0.002 (+56.25%)	75,000
19 Oct 2005	USD	0.003	0.0032	0.003	0.0032	0.0032	-0 (-8.57%)	29,300
18 Oct 2005	USD	0.003	0.0035	0.003	0.0035	0.0035	-0.002 (-30%)	160,500
17 Oct 2005	USD	0.005	0.005	0.005	0.005	0.005	0.0 (0.0%)	10,000
14 Oct 2005	USD	0.004	0.005	0.004	0.005	0.005	+0.001 (+25%)	234,700
13 Oct 2005	USD	0.005	0.006	0.004	0.004	0.004	-0.001 (-24.53%)	430,000
12 Oct 2005	USD	0.005	0.007	0.005	0.0053	0.0053	-0.002 (-24.29%)	1,250,000
11 Oct 2005	USD	0.005	0.007	0.005	0.007	0.007	+0.001 (+16.67%)	902,500
10 Oct 2005	USD	0.004	0.0065	0.004	0.006	0.006	0.0 (0.0%)	206,200
7 Oct 2005	USD	0.0045	0.006	0.004	0.006	0.006	+0.002 (+50%)	550,000
6 Oct 2005	USD	0.005	0.005	0.004	0.004	0.004	-0.002 (-33.33%)	1,335,675
5 Oct 2005	USD	0.006	0.006	0.004	0.006	0.006	+0.002 (+50%)	100,000
4 Oct 2005	USD	0.004	0.006	0.004	0.004	0.004	0.0 (0.0%)	920,000
3 Oct 2005	USD	0.006	0.006	0.004	0.004	0.004	-0.002 (-33.33%)	709,500
30 Sep 2005	USD	0.005	0.007	0.004	0.006	0.006	+0.001 (+20%)	1,808,826
29 Sep 2005	USD	0.007	0.007	0.0001	0.005	0.005	-0.002 (-28.57%)	780,930
28 Sep 2005	USD	0.008	0.008	0.007	0.007	0.007	-0.001 (-12.50%)	79,000
27 Sep 2005	USD	0.009	0.009	0.006	0.008	0.008	-0.001 (-6.98%)	313,000
26 Sep 2005	USD	0.006	0.009	0.006	0.0086	0.0086	-0 (-4.44%)	169,000
23 Sep 2005	USD	0.009	0.009	0.008	0.009	0.009	+0.001 (+12.50%)	651,500
22 Sep 2005	USD	0.008	0.008	0.008	0.008	0.008	-0.001 (-11.11%)	100,000
21 Sep 2005	USD	0.009	0.01	0.009	0.009	0.009	-0.001 (-10.00%)	608,300
20 Sep 2005	USD	0.012	0.012	0.009	0.01	0.01	-0.001 (-9.09%)	158,300
19 Sep 2005	USD	0.01	0.012	0.01	0.011	0.011	+0.001 (+10.00%)	117,600
16 Sep 2005	USD	0.01	0.01	0.01	0.01	0.01	0.0 (0.0%)	117,200
15 Sep 2005	USD	0.01	0.01	0.01	0.01	0.01	0.0 (0.0%)	122,700
14 Sep 2005	USD	0.009	0.011	0.009	0.01	0.01	0.0 (0.0%)	913,815

Unicorn Response |