Hot penny stocks... don't get burned
   

Historical Prices for United Bancshares, Inc (UBOH)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for United Bancshares Inc. (UBOH) 
$ 10.18      -0.135 (-1.31%) Volume: 100 9:30 AM EDT Oct 6, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/6/08 10.18 10.18 10.18 10.18 100 -0.135 -1.31%
9/29/08 10.25 10.97 10.25 10.315 2,205 -0.6221 -5.69%
9/26/08 10.26 10.9371 10.26 10.9371 790 0.4371  4.16%
9/25/08 10.466 10.50 10.25 10.50 702 0.19  1.84%
9/24/08 10.9999 11.00 10.31 10.31 1,053 -0.69 -6.27%
9/23/08 11.15 11.47 10.9999 11.00 6,494 0.22  2.04%
9/22/08 10.31 10.97 10.31 10.78 1,341 0.4699  4.56%
9/19/08 11.67 11.67 10.3101 10.3101 1,200 -0.6899 -6.27%
9/18/08 11.49 11.49 10.99 11.00 2,097 -0.28 -2.48%
9/17/08 10.54 11.30 10.50 11.28 5,122 0.53  4.93%
9/16/08 10.59 10.95 10.59 10.75 4,169 0.25  2.38%
9/15/08 10.88 11.00 10.00 10.50 5,448 -0.29 -2.69%
9/12/08 10.965 10.965 10.79 10.79 831 -0.20 -1.82%
9/10/08 11.49 11.49 10.99 10.99 1,469 -0.31 -2.74%
9/9/08 11.49 11.49 10.86 11.30 932 0.10  0.89%
9/8/08 11.50 11.50 10.04 11.20 1,775 1.16  11.55%
9/5/08 10.04 10.04 10.04 10.04 750 0.0152  0.15%
9/4/08 10.40 10.4001 10.0248 10.0248 5,600 -0.5552 -5.25%
9/2/08 11.59 11.67 10.51 10.58 1,900 -0.20 -1.86%
8/29/08 11.00 11.00 10.71 10.78 5,301 -0.22 -2.00%
8/28/08 11.00 11.00 11.00 11.00 3,177 0.09  0.82%
8/27/08 10.905 10.91 10.905 10.91 534 -0.09 -0.82%
8/26/08 10.94 11.00 10.94 11.00 433 0.09  0.82%
8/25/08 10.75 10.95 10.75 10.91 600 -0.09 -0.82%
8/21/08 11.51 11.51 11.00 11.00 1,800 0.17  1.57%
8/20/08 10.836 11.00 10.83 10.83 4,304 0.04  0.37%
8/19/08 10.01 10.99 10.01 10.79 845 0.78  7.79%
8/18/08 10.43 10.43 10.01 10.01 1,685 -0.40 -3.84%
8/15/08 11.07 11.99 10.26 10.41 2,390 -0.48 -4.41%
8/14/08 10.97 12.48 10.30 10.89 8,953 -0.11 -1.00%
8/13/08 11.00 11.00 11.00 11.00 5,500 0.21  1.95%
8/12/08 10.85 11.00 10.62 10.79 5,721 0.25  2.37%
8/11/08 10.93 10.96 10.32 10.54 3,827 0.43  4.25%
8/8/08 9.65 10.65 9.64 10.11 2,452 0.30  3.06%
8/6/08 9.82 9.82 9.5701 9.81 2,912
8/5/08 0.00 9.81 9.81 9.81 300
8/4/08 10.00 10.00 9.81 9.81 490 -0.43 -4.20%
7/31/08 9.90 10.24 9.82 10.24 400 0.34  3.43%
7/30/08 10.74 10.765 9.90 9.90 1,673 -0.07 -0.70%
7/29/08 9.78 10.41 9.60 9.97 6,120 0.33  3.42%
7/28/08 10.50 10.50 9.60 9.64 12,966 -0.86 -8.19%
7/25/08 10.74 10.74 10.50 10.50 300 0.27  2.64%
7/24/08 10.44 10.44 10.23 10.23 2,300 -0.21 -2.01%
7/23/08 9.58 10.7399 9.58 10.44 1,095 0.86  8.98%
7/22/08 10.67 10.69 9.58 9.58 3,671 -0.13 -1.34%
7/21/08 9.71 9.71 9.71 9.71 300 0.01  0.10%
7/18/08 9.70 10.72 9.70 9.70 2,200
7/17/08 9.70 10.999 9.70 9.70 6,921 -0.07 -0.72%
7/16/08 11.20 12.40 9.605 9.77 9,015 -1.438 -12.83%
7/15/08 0.00 12.50 11.208 11.208 267 -0.062 -0.55%
7/14/08 0.00 11.27 11.27 11.27 0
7/11/08 0.00 11.27 11.27 11.27 100 -0.33 -2.84%
7/10/08 11.59 11.60 11.59 11.60 1,234 0.03  0.26%
7/9/08 11.57 12.47 11.57 11.57 2,893 -0.50 -4.14%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for UBOH stock. Download UBOH report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download UBOH report
  
Example preview: Research report for United Bancshares, Inc (UBOH) Research report for United Bancshares, Inc (UBOH) Research report for United Bancshares, Inc (UBOH) Research report for United Bancshares, Inc (UBOH)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > United Bancshares, Inc