UMED HOLDINGS INC (UMED) Exchange: OTCBB
Data as of May 1, 2024
$0.11 ($-0.01) -5.90%
UMED HOLDINGS INC - Daily Information
Click for more stock information on UMED HOLDINGS INC.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.11 |
| Previous Close | $0.11 |
| High | $0.12 |
| Low | $0.10 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.11 |
| Adjusted High | $0.12 |
| Adjusted Low | $0.10 |
About UMED HOLDINGS INC (UMED)
DELISTED - No Description Available
Invest in UMED HOLDINGS INC (UMED)
Historical Stock Data for UMED HOLDINGS INC (UMED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-17 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 155,107 |
| 2018-01-16 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 102,482 |
| 2018-01-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 68,000 |
| 2018-01-11 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 51,001 |
| 2018-01-10 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 60,533 |
| 2018-01-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 62,955 |
| 2018-01-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 24,800 |
| 2018-01-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 42,100 |
| 2018-01-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 33,343 |
| 2018-01-03 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 43,625 |
| 2018-01-02 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 56,800 |
| 2017-12-29 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 57,306 |
| 2017-12-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 78,900 |
| 2017-12-27 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 34,000 |
| 2017-12-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 28,581 |
| 2017-12-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 77,681 |
| 2017-12-21 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 33,500 |
| 2017-12-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 25,231 |
| 2017-12-19 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 138,848 |
| 2017-12-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 23,250 |
| 2017-12-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 62,151 |
| 2017-12-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 27,000 |
| 2017-12-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 38,000 |
| 2017-12-12 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 37,000 |
| 2017-12-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2017-12-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 64,566 |
| 2017-12-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 169,240 |
| 2017-12-06 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 60,737 |
| 2017-12-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 55,800 |
| 2017-12-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 242,544 |
| 2017-12-01 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 158,681 |
| 2017-11-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 187,930 |
| 2017-11-29 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 148,058 |
| 2017-11-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 70,400 |
| 2017-11-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 52,500 |
| 2017-11-24 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 32,700 |
| 2017-11-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 23,930 |
| 2017-11-21 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 52,602 |
| 2017-11-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 66,870 |
| 2017-11-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 38,000 |
| 2017-11-16 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 80,581 |
| 2017-11-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 69,800 |
| 2017-11-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 146,028 |
| 2017-11-13 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 72,000 |
| 2017-11-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 181,898 |
| 2017-11-09 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 41,450 |
| 2017-11-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 38,500 |
| 2017-11-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 40,000 |
| 2017-11-06 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 39,209 |
| 2017-11-03 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 37,850 |
| 2017-11-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 48,900 |
| 2017-11-01 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 90,222 |
| 2017-10-31 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 117,681 |
| 2017-10-30 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 123,698 |
| 2017-10-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 29,000 |
| 2017-10-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 25,000 |
| 2017-10-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 68,000 |
| 2017-10-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 262,637 |
| 2017-10-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 51,981 |
| 2017-10-20 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 97,382 |
| 2017-10-19 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 80,991 |
| 2017-10-18 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 94,800 |
| 2017-10-17 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 323,317 |
| 2017-10-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 179,800 |
| 2017-10-13 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 59,551 |
| 2017-10-12 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 135,140 |
| 2017-10-11 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 169,800 |
| 2017-10-10 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 57,200 |
| 2017-10-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,000 |
| 2017-10-06 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 118,694 |
| 2017-10-05 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 57,480 |
| 2017-10-04 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 313,181 |
| 2017-10-03 | $0.11 | $0.14 | $0.10 | $0.10 | $0.10 | 252,456 |
| 2017-10-02 | $0.10 | $0.14 | $0.09 | $0.11 | $0.11 | 152,492 |
| 2017-09-29 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 96,104 |
| 2017-09-28 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 216,559 |
| 2017-09-27 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 18,411 |
| 2017-09-26 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 28,420 |
| 2017-09-25 | $0.12 | $0.14 | $0.10 | $0.11 | $0.11 | 96,939 |
| 2017-09-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 77,200 |
| 2017-09-21 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 123,492 |
| 2017-09-20 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 35,860 |
| 2017-09-19 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 104,859 |
| 2017-09-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 94,500 |
| 2017-09-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 900 |
| 2017-09-14 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 45,150 |
| 2017-09-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,000 |
| 2017-09-12 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 110,824 |
| 2017-09-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 86,000 |
| 2017-09-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 73,055 |
| 2017-09-07 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 66,863 |
| 2017-09-06 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 203,162 |
| 2017-09-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 147,500 |
| 2017-09-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 64,139 |
| 2017-08-31 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 113,610 |
| 2017-08-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 161,220 |
| 2017-08-29 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 121,768 |
| 2017-08-28 | $0.14 | $0.14 | $0.11 | $0.14 | $0.14 | 131,700 |
| 2017-08-25 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 45,050 |
| 2017-08-24 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 178,729 |
| 2017-08-23 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 2,175 |
| 2017-08-22 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 22,840 |
| 2017-08-21 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 65,630 |
| 2017-08-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 6,601 |
| 2017-08-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,572 |
| 2017-08-16 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 44,693 |
| 2017-08-15 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 70,644 |
| 2017-08-14 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 7,520 |
| 2017-08-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 36,500 |
| 2017-08-10 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 11,606 |
| 2017-08-09 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 148,997 |
| 2017-08-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,040 |
| 2017-08-07 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 36,551 |
| 2017-08-04 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 86,208 |
| 2017-08-03 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 35,504 |
| 2017-08-02 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 53,699 |
| 2017-08-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-07-31 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 7,839 |
| 2017-07-28 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 42,500 |
| 2017-07-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 9,350 |
| 2017-07-26 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 18,225 |
| 2017-07-25 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 72,450 |
| 2017-07-24 | $0.20 | $0.20 | $0.12 | $0.16 | $0.16 | 249,253 |
| 2017-07-21 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 226,722 |
| 2017-07-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,081 |
| 2017-07-19 | $0.21 | $0.24 | $0.21 | $0.21 | $0.21 | 30,639 |
| 2017-07-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 32,350 |
| 2017-07-17 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 51,225 |
| 2017-07-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 7,734 |
| 2017-07-13 | $0.20 | $0.24 | $0.20 | $0.22 | $0.22 | 11,644 |
| 2017-07-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 37,681 |
| 2017-07-11 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 17,200 |
| 2017-07-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 17,730 |
| 2017-07-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 11,173 |
| 2017-07-06 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 166,635 |
| 2017-07-05 | $0.25 | $0.25 | $0.20 | $0.24 | $0.24 | 74,697 |
| 2017-07-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 30,840 |
| 2017-06-30 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 62,723 |
| 2017-06-29 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 65,517 |
| 2017-06-28 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 61,012 |
| 2017-06-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 72,400 |
| 2017-06-26 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 164,300 |
| 2017-06-23 | $0.24 | $0.30 | $0.24 | $0.29 | $0.29 | 235,563 |
| 2017-06-22 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 120,800 |
| 2017-06-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 77,000 |
| 2017-06-20 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 59,629 |
| 2017-06-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 49,118 |
| 2017-06-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 11,850 |
| 2017-06-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,500 |
| 2017-06-14 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 74,316 |
| 2017-06-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 17,500 |
| 2017-06-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 12,100 |
| 2017-06-09 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 45,575 |
| 2017-06-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 56,734 |
| 2017-06-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 26,598 |
| 2017-06-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 25,255 |
| 2017-06-05 | $0.30 | $0.30 | $0.23 | $0.26 | $0.26 | 28,959 |
| 2017-06-02 | $0.27 | $0.27 | $0.22 | $0.23 | $0.23 | 139,302 |
| 2017-06-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 26,856 |
| 2017-05-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 32,399 |
| 2017-05-30 | $0.26 | $0.30 | $0.26 | $0.27 | $0.27 | 35,529 |
| 2017-05-26 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 41,297 |
| 2017-05-25 | $0.30 | $0.32 | $0.28 | $0.28 | $0.28 | 135,602 |
| 2017-05-24 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 70,851 |
| 2017-05-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 53,480 |
| 2017-05-22 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 81,286 |
| 2017-05-19 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 41,220 |
| 2017-05-18 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 18,071 |
| 2017-05-17 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 37,168 |
| 2017-05-16 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 50,500 |
| 2017-05-15 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 321,013 |
| 2017-05-12 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 30,400 |
| 2017-05-11 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 58,800 |
| 2017-05-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 32,200 |
| 2017-05-09 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 16,600 |
| 2017-05-08 | $0.33 | $0.33 | $0.25 | $0.25 | $0.25 | 337,600 |
| 2017-05-05 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 158,600 |
| 2017-05-04 | $0.25 | $0.32 | $0.25 | $0.30 | $0.30 | 99,400 |
| 2017-05-03 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 159,900 |
| 2017-05-02 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 45,700 |
| 2017-05-01 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 99,900 |
| 2017-04-28 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 129,800 |
| 2017-04-27 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 6,400 |
| 2017-04-26 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 102,600 |
| 2017-04-25 | $0.31 | $0.31 | $0.25 | $0.30 | $0.30 | 44,900 |
| 2017-04-24 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 22,900 |
| 2017-04-21 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 22,000 |
| 2017-04-20 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 37,600 |
| 2017-04-19 | $0.30 | $0.30 | $0.25 | $0.29 | $0.29 | 46,800 |
| 2017-04-18 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 46,700 |
| 2017-04-17 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 76,500 |
| 2017-04-13 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 168,500 |
| 2017-04-12 | $0.33 | $0.33 | $0.22 | $0.22 | $0.22 | 114,000 |
| 2017-04-11 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 130,300 |
| 2017-04-10 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 330,600 |
| 2017-04-07 | $0.28 | $0.34 | $0.28 | $0.32 | $0.32 | 452,600 |
| 2017-04-06 | $0.19 | $0.28 | $0.17 | $0.28 | $0.28 | 283,500 |
| 2017-04-05 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 175,300 |
| 2017-04-04 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 139,500 |
| 2017-04-03 | $0.13 | $0.16 | $0.12 | $0.16 | $0.16 | 377,200 |
| 2017-03-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 75,700 |
| 2017-03-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2017-03-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 75,700 |
| 2017-03-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 48,700 |
| 2017-03-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 51,100 |
| 2017-03-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 25,100 |
| 2017-03-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 58,300 |
| 2017-03-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 57,100 |
| 2017-03-21 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 69,800 |
| 2017-03-20 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 32,800 |
| 2017-03-17 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 49,600 |
| 2017-03-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 74,300 |
| 2017-03-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 42,300 |
| 2017-03-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 56,300 |
| 2017-03-13 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 146,600 |
| 2017-03-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 70,500 |
| 2017-03-09 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 85,700 |
| 2017-03-08 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 95,000 |
| 2017-03-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 41,400 |
| 2017-03-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,900 |
| 2017-03-03 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 85,400 |
| 2017-03-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12,300 |
| 2017-03-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 52,300 |
| 2017-02-28 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 96,800 |
| 2017-02-27 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 85,600 |
| 2017-02-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 41,300 |
| 2017-02-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 59,100 |
| 2017-02-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 35,000 |
| 2017-02-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 23,000 |
| 2017-02-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 97,500 |
| 2017-02-16 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 69,300 |
| 2017-02-15 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 29,700 |
| 2017-02-14 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 62,600 |
| 2017-02-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2017-02-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 400 |
| 2017-02-09 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 5,200 |
| 2017-02-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 34,000 |
| 2017-02-07 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 157,100 |
| 2017-02-06 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 47,300 |
| 2017-02-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 72,800 |
| 2017-02-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 37,800 |
| 2017-02-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,100 |
| 2017-01-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-01-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,700 |
| 2017-01-27 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 164,200 |
| 2017-01-26 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 154,600 |
| 2017-01-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-01-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,300 |
| 2017-01-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 16,800 |
| 2017-01-20 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 61,600 |
| 2017-01-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 19,100 |
| 2017-01-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-01-17 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 48,200 |
| 2017-01-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 66 |
| 2017-01-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 126,400 |
| 2017-01-11 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 63,000 |
| 2017-01-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 27,700 |
| 2017-01-09 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 28,800 |
| 2017-01-06 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 53,800 |
| 2017-01-05 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 19,500 |
| 2017-01-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 12,000 |
| 2017-01-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 300 |
| 2016-12-30 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 10,200 |
| 2016-12-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,900 |
| 2016-12-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6,100 |
| 2016-12-27 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 23,400 |
| 2016-12-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,000 |
| 2016-12-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,100 |
| 2016-12-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 9,000 |
| 2016-12-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 500 |
| 2016-12-19 | $0.13 | $0.15 | $0.11 | $0.11 | $0.11 | 61,300 |
| 2016-12-16 | $0.15 | $0.15 | $0.10 | $0.10 | $0.10 | 37,800 |
| 2016-12-15 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 20,100 |
| 2016-12-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-12-13 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 19,000 |
| 2016-12-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20,600 |
| 2016-12-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 7,100 |
| 2016-12-08 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 57,500 |
| 2016-12-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-12-06 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 46,200 |
| 2016-12-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 38,600 |
| 2016-12-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 9,300 |
| 2016-12-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-30 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 30,400 |
| 2016-11-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20,000 |
| 2016-11-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 15,000 |
| 2016-11-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-11-23 | $0.16 | $0.22 | $0.15 | $0.21 | $0.21 | 46,500 |
| 2016-11-22 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 60,000 |
| 2016-11-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-11-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-11-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-11-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-11-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-11-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20,000 |
| 2016-11-11 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 12,800 |
| 2016-11-10 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 7,800 |
| 2016-11-09 | $0.15 | $0.20 | $0.10 | $0.13 | $0.13 | 73,300 |
| 2016-11-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,300 |
| 2016-11-07 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 8,200 |
| 2016-11-04 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 37,600 |
| 2016-11-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2016-11-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,000 |
| 2016-11-01 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 6,200 |
| 2016-10-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-28 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 5,200 |
| 2016-10-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,000 |
| 2016-10-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,200 |
| 2016-10-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-10-21 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-10-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,300 |
| 2016-10-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-18 | $0.20 | $0.35 | $0.20 | $0.30 | $0.30 | 22,100 |
| 2016-10-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 13,500 |
| 2016-10-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-12 | $0.21 | $0.21 | $0.15 | $0.20 | $0.20 | 42,200 |
| 2016-10-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-07 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 6,900 |
| 2016-10-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-10-05 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,700 |
| 2016-10-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2016-10-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,100 |
| 2016-09-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-09-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-09-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-09-27 | $0.23 | $0.23 | $0.20 | $0.23 | $0.23 | 97,700 |
| 2016-09-26 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 17,000 |
| 2016-09-23 | $0.28 | $0.35 | $0.20 | $0.25 | $0.25 | 14,100 |
| 2016-09-22 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 6,800 |
| 2016-09-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 25,400 |
| 2016-09-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,500 |
| 2016-09-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,000 |
| 2016-09-16 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 6,700 |
| 2016-09-15 | $0.29 | $0.29 | $0.25 | $0.28 | $0.28 | 28,900 |
| 2016-09-14 | $0.35 | $0.35 | $0.17 | $0.27 | $0.27 | 50,500 |
| 2016-09-13 | $0.31 | $0.35 | $0.25 | $0.35 | $0.35 | 27,300 |
| 2016-09-12 | $0.30 | $0.45 | $0.25 | $0.31 | $0.31 | 70,400 |
| 2016-09-09 | $0.24 | $0.31 | $0.20 | $0.26 | $0.26 | 139,900 |
| 2016-09-08 | $0.20 | $0.25 | $0.17 | $0.25 | $0.25 | 8,000 |
| 2016-09-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-09-06 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 5,600 |
| 2016-09-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-09-01 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 30,500 |
| 2016-08-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-08-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,100 |
| 2016-08-29 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 39,800 |
| 2016-08-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,600 |
| 2016-08-25 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 36,400 |
| 2016-08-24 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 40,000 |
| 2016-08-23 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 40,000 |
| 2016-08-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-08-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-08-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 12,000 |
| 2016-08-17 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 53,800 |
| 2016-08-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 12,000 |
| 2016-08-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 500 |
| 2016-08-05 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 18,600 |
| 2016-08-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 500 |
| 2016-08-03 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 18,500 |
| 2016-08-02 | $0.17 | $0.17 | $0.12 | $0.12 | $0.12 | 1,100 |
| 2016-08-01 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 12,200 |
| 2016-07-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,000 |
| 2016-07-28 | $0.16 | $0.20 | $0.15 | $0.15 | $0.15 | 19,000 |
| 2016-07-27 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 14,500 |
| 2016-07-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-07-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 24,900 |
| 2016-07-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,300 |
| 2016-07-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-07-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,100 |
| 2016-07-19 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,400 |
| 2016-07-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 8,700 |
| 2016-07-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 18,500 |
| 2016-07-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-07-13 | $0.11 | $0.13 | $0.08 | $0.08 | $0.08 | 138,600 |
| 2016-07-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12,500 |
| 2016-07-06 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 15,500 |
| 2016-07-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2016-07-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9,700 |
| 2016-06-30 | $0.10 | $0.10 | $0.06 | $0.10 | $0.10 | 4,600 |
| 2016-06-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-27 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 60,000 |
| 2016-06-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-06-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-06-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 20,000 |
| 2016-06-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-06-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-06-17 | $0.07 | $0.09 | $0.06 | $0.09 | $0.09 | 87,800 |
| 2016-06-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12,000 |
| 2016-06-15 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 51,500 |
| 2016-06-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 26,500 |
| 2016-06-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,500 |
| 2016-06-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 300 |
| 2016-06-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-06-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2016-05-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2016-05-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2016-05-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2016-05-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-10 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 18,000 |
| 2016-05-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 200 |
| 2016-05-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-05-04 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 36,500 |
| 2016-05-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,000 |
| 2016-04-25 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 97,600 |
| 2016-04-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,800 |
| 2016-04-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 11,000 |
| 2016-04-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26 |
| 2016-04-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26 |
| 2016-04-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 24,900 |
| 2016-04-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,200 |
| 2016-04-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100,000 |
| 2016-04-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 30,000 |
| 2016-04-05 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 10,000 |
| 2016-04-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,900 |
| 2016-04-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-03-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-03-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-03-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 700 |
| 2016-03-28 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 156,700 |
| 2016-03-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-03-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 7,300 |
| 2016-03-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 30,700 |
| 2016-03-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 199,900 |
| 2016-03-18 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 26,200 |
| 2016-03-17 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 15,000 |
| 2016-03-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-03-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-03-14 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 15,200 |
| 2016-03-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,500 |
| 2016-03-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,800 |
| 2016-03-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2016-03-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2016-03-04 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 91,300 |
| 2016-03-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-03-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 16,000 |
| 2016-03-01 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 11,200 |
| 2016-02-29 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 30,000 |
| 2016-02-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-02-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-02-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-02-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-02-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 57,500 |
| 2016-02-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 18,500 |
| 2016-02-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
| 2016-02-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,800 |
| 2016-02-16 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 2,700 |
| 2016-02-12 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 23,000 |
| 2016-02-11 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 79,900 |
| 2016-02-10 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 80,900 |
| 2016-02-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-02-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 27,800 |
| 2016-02-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,800 |
| 2016-02-04 | $0.09 | $0.09 | $0.06 | $0.09 | $0.09 | 20,900 |
| 2016-02-03 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 20,000 |
| 2016-02-02 | $0.09 | $0.09 | $0.05 | $0.09 | $0.09 | 13,200 |
| 2016-02-01 | $0.09 | $0.09 | $0.06 | $0.09 | $0.09 | 25,800 |
| 2016-01-29 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 11,000 |
| 2016-01-28 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 21,900 |
| 2016-01-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 22,300 |
| 2016-01-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15,000 |
| 2016-01-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2016-01-22 | $0.10 | $0.10 | $0.05 | $0.10 | $0.10 | 78,700 |
| 2016-01-21 | $0.10 | $0.10 | $0.05 | $0.05 | $0.05 | 2,700 |
| 2016-01-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-01-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2016-01-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2016-01-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 19,100 |
| 2016-01-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 200 |
| 2016-01-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2015-12-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,800 |
| 2015-12-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,800 |
| 2015-12-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2015-12-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2015-12-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2015-12-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2015-12-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 60,000 |
| 2015-12-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,000 |
| 2015-12-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,100 |
| 2015-12-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-12-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9,300 |
| 2015-11-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-11-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-11-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2015-11-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,300 |
| 2015-11-18 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 34,000 |
| 2015-11-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2015-11-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 20,000 |
| 2015-11-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 16,900 |
| 2015-11-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 0 |
| 2015-11-10 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,500 |
| 2015-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 20,000 |
| 2015-11-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,300 |
| 2015-11-04 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-03 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-11-02 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 55,000 |
| 2015-10-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-28 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-26 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-23 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-22 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-21 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 9,500 |
| 2015-10-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2015-10-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-10-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,700 |
| 2015-10-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,000 |
| 2015-10-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-10-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2015-10-09 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 12,500 |
| 2015-10-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,000 |
| 2015-10-07 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 5,500 |
| 2015-10-06 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 5,400 |
| 2015-10-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-10-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 54,900 |
| 2015-09-30 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-09-29 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 0 |
| 2015-09-28 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 35,700 |
| 2015-09-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-09-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 126,500 |
| 2015-09-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-09-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-09-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-09-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,800 |
| 2015-09-17 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 0 |
| 2015-09-16 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 50,100 |
| 2015-09-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20,000 |
| 2015-09-14 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 0 |
| 2015-09-11 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 0 |
| 2015-09-10 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 0 |
| 2015-09-09 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 81,000 |
| 2015-09-08 | $0.15 | $0.18 | $0.14 | $0.18 | $0.18 | 0 |
| 2015-09-04 | $0.15 | $0.18 | $0.14 | $0.18 | $0.18 | 23,000 |
| 2015-09-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2015-09-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,000 |
| 2015-09-01 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 0 |
| 2015-08-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 0 |
| 2015-08-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 7,200 |
| 2015-08-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-08-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-08-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2015-08-24 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 3,700 |
| 2015-08-21 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-08-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-08-19 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,300 |
| 2015-08-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 12,000 |
| 2015-08-17 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 47,200 |
| 2015-08-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,500 |
| 2015-08-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2015-08-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 400 |
| 2015-08-11 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 0 |
UMED HOLDINGS INC (UMED) News Headlines
Recent UMED HOLDINGS INC (UMED) News
Similar Companies to UMED HOLDINGS INC (UMED) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |