Unidoc Health Corp. (CSE:UDOC)
0.3100
-0.0100 (-3.13%)
Apr 25, 2025, 3:59 PM EDT
Unidoc Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | -3.13% | 40,290 |
Apr 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 4.92% | 16,300 |
Apr 23, 2025 | 0.27 | 0.32 | 0.26 | 0.31 | - | 3.39% | 156,508 |
Apr 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | -1.67% | 43,533 |
Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 16,500 |
Apr 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 66,000 |
Apr 15, 2025 | 0.31 | 0.31 | 0.27 | 0.31 | - | -4.69% | 37,500 |
Apr 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 4,000 |
Apr 11, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -4.76% | 8,500 |
Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.56% | 1,018 |
Apr 9, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -8.57% | 10,500 |
Apr 8, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 12.90% | 97,900 |
Apr 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 2,750 |
Apr 4, 2025 | 0.28 | 0.33 | 0.27 | 0.31 | - | - | 27,025 |
Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -4.62% | 1,000 |
Apr 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -4.41% | 1,011 |
Apr 1, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 1.49% | 5,000 |
Mar 31, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | - | -1.47% | 8,155 |
Mar 28, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | -4.23% | 18,400 |
Mar 27, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 7.58% | 18,825 |
Mar 26, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 15,830 |
Mar 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 6,500 |
Mar 24, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | - | -1.41% | 64,950 |
Mar 21, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 1.43% | 20,600 |
Mar 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 9,003 |
Mar 19, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 4,200 |
Mar 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 4.41% | 7,500 |
Mar 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | -5.56% | 14,195 |
Mar 14, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 2.86% | 8,000 |
Mar 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 2,500 |
Mar 12, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | - | -4.17% | 91,300 |
Mar 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 14,500 |
Mar 10, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -5.41% | 34,575 |
Mar 7, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | - | 1.37% | 6,710 |
Mar 6, 2025 | 0.38 | 0.39 | 0.35 | 0.37 | - | -10.98% | 16,000 |
Mar 5, 2025 | 0.36 | 0.42 | 0.36 | 0.41 | - | 24.24% | 90,000 |
Mar 4, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | - | -21.43% | 192,975 |
Mar 3, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -5.62% | 9,500 |
Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,500 |
Feb 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 15,000 |
Feb 26, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 5.95% | 29,079 |
Feb 25, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | - | -4.55% | 52,735 |
Feb 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
Feb 21, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | - | 96,058 |
Feb 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | - | 114,000 |
Feb 19, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | - | 1.15% | 186,708 |
Feb 18, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | - | - | 263,006 |
Feb 14, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | - | 3.57% | 211,778 |
Feb 13, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | - | -5.62% | 129,056 |