Uniserve Communications Corporation (TSXV:USS)
Canada
· Delayed Price · Currency is CAD 0.4400
+0.0500 (12.82%)
Jun 17, 2025, 9:30 AM EDT
Uniserve Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 12.82% | 4,000 |
| Jun 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jun 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 137,500 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,500 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 4,300 |
| Jun 4, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 17.65% | 55,000 |
| Jun 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jun 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 36,700 |
| May 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 1,000 |
| May 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 16, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -2.78% | 6,500 |
| May 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 6,300 |
| May 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 13,500 |
| May 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| May 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9.37% | 4,500 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 4,500 |
| May 2, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 6.67% | 55,200 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 18,500 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 58,500 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 26,500 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12.00% | 500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 22,000 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | - | -8.00% | 24,400 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 30,000 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,000 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 1,500 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -11.11% | 5,500 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 20,000 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 14,700 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | - | - | 55,800 |