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
15 Feb 2005	USD	0.085	0.09	0.065	0.085	0.085	+0.01 (+13.33%)	1,375,100
14 Feb 2005	USD	0.08	0.11	0.075	0.075	0.075	-0.01 (-11.76%)	237,450
11 Feb 2005	USD	0.07	0.085	0.065	0.085	0.085	+0.015 (+21.43%)	963,400
10 Feb 2005	USD	0.07	0.08	0.065	0.07	0.07	-0.02 (-22.22%)	758,300
9 Feb 2005	USD	0.085	0.09	0.07	0.09	0.09	+0.015 (+20%)	540,000
8 Feb 2005	USD	0.08	0.085	0.07	0.075	0.075	-0.014 (-15.73%)	501,100
7 Feb 2005	USD	0.09	0.095	0.06	0.089	0.089	+0.014 (+18.67%)	1,042,310
4 Feb 2005	USD	0.09	0.09	0.07	0.075	0.075	-0.005 (-6.25%)	353,511
3 Feb 2005	USD	0.09	0.09	0.06	0.08	0.08	+0.005 (+6.67%)	276,234
2 Feb 2005	USD	0.075	0.09	0.05	0.075	0.075	-0.005 (-6.25%)	51,158
1 Feb 2005	USD	0.07	0.09	0.06	0.08	0.08	+0.02 (+33.33%)	25,300
31 Jan 2005	USD	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	0
28 Jan 2005	USD	0.07	0.07	0.06	0.06	0.06	-0.01 (-14.29%)	73,130
27 Jan 2005	USD	0.08	0.08	0.06	0.07	0.07	-0.01 (-12.50%)	78,300
26 Jan 2005	USD	0.08	0.08	0.07	0.08	0.08	0.0 (0.0%)	61,983
25 Jan 2005	USD	0.07	0.09	0.07	0.08	0.08	+0.01 (+14.29%)	133,000
24 Jan 2005	USD	0.09	0.09	0.05	0.07	0.07	0.0 (0.0%)	93,000
21 Jan 2005	USD	0.09	0.09	0.07	0.07	0.07	0.0 (0.0%)	49,800
20 Jan 2005	USD	0.085	0.085	0.06	0.07	0.07	-0.015 (-17.65%)	190,417
19 Jan 2005	USD	0.085	0.085	0.065	0.085	0.085	+0.01 (+13.33%)	131,090
18 Jan 2005	USD	0.085	0.085	0.065	0.075	0.075	-0.01 (-11.76%)	59,500
17 Jan 2005	USD	0.085	0.085	0.085	0.085	0.085	0.0 (0.0%)	0
14 Jan 2005	USD	0.085	0.1	0.01	0.085	0.085	+0.005 (+6.25%)	541,428
13 Jan 2005	USD	0.09	0.09	0.06	0.08	0.08	-0.01 (-11.11%)	176,750
12 Jan 2005	USD	0.09	0.09	0.08	0.09	0.09	+0.015 (+20%)	45,000
11 Jan 2005	USD	0.07	0.08	0.065	0.075	0.075	-0.005 (-6.25%)	74,500
10 Jan 2005	USD	0.09	0.09	0.04	0.08	0.08	-0.02 (-20%)	344,425
7 Jan 2005	USD	0.07	0.1	0.07	0.1	0.1	+0.03 (+42.86%)	40,500
6 Jan 2005	USD	0.06	0.1	0.06	0.07	0.07	-0.02 (-22.22%)	61,100
5 Jan 2005	USD	0.09	0.09	0.08	0.09	0.09	+0.001 (+1.12%)	83,350

Unicorn Response |