Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Union Bankshares Cp (UBSH)

Watch the video to learn about the probability of Union Bankshares Cp (UBSH) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Union Bankshares Cp (UBSH)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Union First Market Bankshares Corporation (UBSH)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	19.90	20.25	19.90	20.20	56,873	0.11	0.55%	20.20	1.15 m	392
05/22/13	20.09	20.2199	19.92	20.09	55,784	-0.04	-0.20%	20.09	1.12 m	408
05/21/13	20.24	20.25	20.06	20.13	17,589	-0.11	-0.54%	20.13	354.92 k	121
05/20/13	20.17	20.27	20.03	20.24	34,664	0.06	0.30%	20.24	700.72 k	264
05/17/13	20.08	20.25	20.01	20.18	420,038	0.13	0.65%	20.18	8.46 m	391
05/16/13	20.06	20.135	19.94	20.05	249,343	-0.06	-0.30%	20.05	4.99 m	137
05/15/13	19.88	20.20	19.88	20.11	34,935	0.230005	1.16%	20.11	698.88 k	211
05/14/13	19.94	20.04	19.94	20.01	28,434	0.01987	0.10%	19.88	568.7 k	164
05/13/13	20.09	20.15	19.5201	19.99	98,784	-0.05961	-0.30%	19.8601	1.97 m	349
05/10/13	19.53	21.40	19.53	20.05	170,875	0.596102	3.08%	19.9197	3.51 m	821
05/09/13	19.24	19.64	19.24	19.45	44,461	0.243408	1.28%	19.3236	865.57 k	291
05/08/13	19.02	19.37	18.95	19.205	24,616	0.144058	0.76%	19.0802	471.34 k	157
05/07/13	18.62	19.125	18.55	19.06	32,227	0.447076	2.42%	18.9362	608.82 k	213
05/06/13	18.48	18.74	18.39	18.61	25,631	0.129156	0.70%	18.4891	475.69 k	203
05/03/13	18.82	19.44	18.401	18.48	44,487	-0.099351	-0.54%	18.3599	826.89 k	265
05/02/13	18.26	18.82	18.20	18.58	35,229	0.327856	1.81%	18.4593	653.41 k	203
05/01/13	18.80	18.80	18.05	18.25	88,992	-0.655712	-3.49%	18.1314	1.63 m	489
04/30/13	18.59	18.91	18.54	18.91	23,051	0.238441	1.29%	18.7871	434.58 k	129
04/29/13	18.46	18.80	18.46	18.67	32,173	0.208636	1.14%	18.5487	600.26 k	205
04/26/13	18.77	18.81	18.12	18.46	40,837	-0.307986	-1.65%	18.3401	754.27 k	250
04/25/13	18.56	18.985	18.34	18.77	122,340	0.298051	1.62%	18.6481	2.3 m	574
04/24/13	18.90	18.90	18.35	18.47	44,225	-0.496752	-2.64%	18.35	824.06 k	320
04/23/13	18.72	18.97	18.56	18.97	39,247	0.337791	1.83%	18.8468	737.36 k	281
04/22/13	18.58	18.77	18.30	18.63	31,220	-0.009935	-0.05%	18.509	578.46 k	257
04/19/13	18.46	18.85	18.42	18.64	37,610	0.09935	0.54%	18.5189	699.04 k	243
04/18/13	18.50	18.67	18.35	18.54	47,832	0.129156	0.71%	18.4195	885.49 k	301
04/17/13	18.39	18.92	18.20	18.41	41,304	-0.089416	-0.49%	18.2904	759.94 k	323
04/16/13	18.43	18.5998	18.25	18.50	43,098	0.258311	1.43%	18.3798	793.71 k	292
04/15/13	18.94	19.084	18.01	18.24	49,958	-0.834542	-4.40%	18.1215	919.94 k	356
04/12/13	19.10	19.19	18.91	19.08	31,742	-0.029805	-0.16%	18.956	604.63 k	208
04/11/13	19.23	19.44	19.07	19.11	32,621	-0.198701	-1.04%	18.9858	624.43 k	246
04/10/13	18.92	19.38	18.92	19.31	39,114	0.437141	2.33%	19.1845	752.96 k	303
04/09/13	19.01	19.25	18.85	18.87	32,503	-0.168895	-0.89%	18.7474	617.29 k	201
04/08/13	19.02	19.09	18.705	19.04	33,486	0.009935	0.05%	18.9163	634.4 k	187
04/05/13	18.91	19.14	18.75	19.03	21,844	-0.208636	-1.09%	18.9064	415.21 k	163
04/04/13	19.31	19.40	19.01	19.24	31,187	0.00	0.00%	19.115	597.28 k	178
04/03/13	19.51	19.51	19.00	19.24	53,574	-0.17883	-0.93%	19.115	1.03 m	313
04/02/13	19.42	19.69	19.15	19.42	65,645	0.029805	0.15%	19.2938	1.28 m	455
04/01/13	19.50	19.53	19.08	19.39	92,625	-0.168896	-0.87%	19.264	1.79 m	650
03/28/13	19.86	19.92	19.56	19.56	46,402	-0.208635	-1.06%	19.4329	911.91 k	177
03/27/13	19.77	19.86	19.645	19.77	39,016	-0.069546	-0.35%	19.6416	770.18 k	218
03/26/13	19.87	19.98	19.69	19.84	55,688	0.109286	0.56%	19.7111	1.1 m	297
03/25/13	19.97	20.01	19.67	19.73	54,630	-0.109286	-0.55%	19.6018	1.08 m	390
03/22/13	19.90	19.99	19.80	19.84	24,893	0.039741	0.20%	19.7111	494.52 k	185
03/21/13	19.85	20.03	19.76	19.80	54,376	-0.129156	-0.65%	19.6714	1.08 m	329
03/20/13	19.87	20.25	19.85	19.93	32,718	0.158961	0.81%	19.8005	653.56 k	236
03/19/13	19.64	19.82	19.58	19.77	36,155	0.11922	0.61%	19.6416	713.72 k	269
03/18/13	19.65	19.84	19.58	19.65	33,224	-0.15896	-0.81%	19.5223	654.47 k	254
03/15/13	19.68	19.87	19.59	19.81	80,606	0.17883	0.92%	19.6813	1.59 m	264
03/14/13	19.60	19.93	19.55	19.63	62,816	0.11922	0.62%	19.5025	1.23 m	422
03/13/13	19.54	19.59	19.45	19.51	39,305	0.00	0.00%	19.3832	766.97 k	281
03/12/13	19.53	19.59	19.40	19.51	78,468	0.009935	0.05%	19.3832	1.53 m	434
03/11/13	19.62	19.64	19.43	19.50	68,795	-0.09935	-0.51%	19.3733	1.34 m	419
03/08/13	19.45	19.87	19.40	19.60	102,010	0.298051	1.55%	19.4727	2.01 m	657
03/07/13	19.03	19.32	18.9001	19.30	69,038	0.208636	1.10%	19.1746	1.32 m	494
03/06/13	19.29	19.307	18.895	19.09	67,413	-0.228506	-1.19%	18.966	1.29 m	470
03/05/13	19.32	19.60	19.18	19.32	53,587	0.109285	0.57%	19.1945	1.04 m	379
03/04/13	18.89	19.35	18.89	19.21	111,057	0.238441	1.27%	19.0852	2.13 m	737
03/01/13	18.00	19.06	18.00	18.97	115,401	0.814673	4.52%	18.8468	2.16 m	810
02/28/13	18.05	18.25	18.00	18.15	129,384	0.07948	0.44%	18.0321	2.34 m	931
02/27/13	17.85	18.10	17.85	18.07	150,313	0.1987	1.12%	17.9526	2.7 m	910
02/26/13	17.73	18.00	17.73	17.87	72,351	0.228506	1.30%	17.7539	1.3 m	383
02/25/13	18.00	18.00	17.60	17.64	61,095	-0.327856	-1.84%	17.5254	1.09 m	389

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.