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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Nov 2004	USD	0.32	0.335	0.28	0.32	0.32	-0.012 (-3.61%)	61,345
22 Nov 2004	USD	0.33	0.34	0.25	0.332	0.332	+0.052 (+18.57%)	199,089
19 Nov 2004	USD	0.34	0.34	0.26	0.28	0.28	-0.045 (-13.85%)	102,535
18 Nov 2004	USD	0.33	0.34	0.315	0.325	0.325	+0.003 (+0.78%)	185,113
17 Nov 2004	USD	0.33	0.33	0.3	0.3225	0.3225	+0.022 (+7.50%)	116,850
16 Nov 2004	USD	0.31	0.32	0.3	0.3	0.3	0.0 (0.0%)	70,096
15 Nov 2004	USD	0.305	0.305	0.3	0.3	0.3	0.0 (0.0%)	14,900
12 Nov 2004	USD	0.32	0.32	0.29	0.3	0.3	-0.02 (-6.25%)	75,350
11 Nov 2004	USD	0.31	0.32	0.28	0.32	0.32	+0.01 (+3.23%)	140,719
10 Nov 2004	USD	0.28	0.31	0.27	0.31	0.31	+0.03 (+10.71%)	367,162
9 Nov 2004	USD	0.24	0.28	0.21	0.28	0.28	+0.04 (+16.67%)	143,847
8 Nov 2004	USD	0.18	0.24	0.18	0.24	0.24	+0.04 (+20%)	20,404
5 Nov 2004	USD	0.18	0.24	0.18	0.2	0.2	-0.04 (-16.67%)	218,500
4 Nov 2004	USD	0.24	0.24	0.24	0.24	0.24	+0.03 (+14.29%)	2,500
3 Nov 2004	USD	0.2	0.21	0.2	0.21	0.21	-0.02 (-8.70%)	5,000
2 Nov 2004	USD	0.2	0.23	0.2	0.23	0.23	+0.02 (+9.52%)	33,200
1 Nov 2004	USD	0.24	0.24	0.21	0.21	0.21	-0.03 (-12.50%)	16,000
29 Oct 2004	USD	0.235	0.24	0.235	0.24	0.24	0.0 (0.0%)	11,700
28 Oct 2004	USD	0.22	0.245	0.22	0.24	0.24	+0.01 (+4.35%)	133,000
27 Oct 2004	USD	0.22	0.25	0.22	0.23	0.23	-0.02 (-8%)	24,000
26 Oct 2004	USD	0.24	0.25	0.22	0.25	0.25	+0.012 (+5.04%)	105,650
25 Oct 2004	USD	0.23	0.24	0.2	0.238	0.238	+0.008 (+3.48%)	277,580
22 Oct 2004	USD	0.158	0.23	0.158	0.23	0.23	+0.07 (+43.75%)	1,005,576
21 Oct 2004	USD	0.15	0.16	0.15	0.16	0.16	+0.022 (+16.36%)	155,000
20 Oct 2004	USD	0.14	0.15	0.1375	0.1375	0.1375	+0.003 (+1.85%)	78,000
19 Oct 2004	USD	0.15	0.15	0.135	0.135	0.135	0.0 (0.0%)	21,000