Skip to main content
logo
Uniserve Communications Corporation (TSXV:USS)
Canada flag Canada · Delayed Price · Currency is CAD
0.4100
-0.0400 (-8.89%)
Jul 7, 2025, 4:00 PM EDT

Uniserve Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20250.450.450.410.42--5.68%-
Jul 8, 20250.430.440.430.44-7.32%65,000
Jul 7, 20250.460.460.410.41--8.89%14,700
Jul 4, 20250.440.450.440.45--36,000
Jul 3, 20250.450.450.450.45-7.14%13,500
Jul 2, 20250.420.420.420.42---
Jun 30, 20250.420.420.420.42-2.44%32,500
Jun 27, 20250.410.410.410.41---
Jun 26, 20250.440.450.410.41--6.82%72,500
Jun 25, 20250.400.440.400.44--63,000
Jun 24, 20250.440.440.440.44---
Jun 23, 20250.440.440.440.44---
Jun 20, 20250.440.440.440.44---
Jun 19, 20250.440.440.440.44---
Jun 18, 20250.440.440.440.44--8,000
Jun 17, 20250.400.440.400.44-12.82%4,000
Jun 16, 20250.390.390.390.39---
Jun 13, 20250.390.390.390.39---
Jun 12, 20250.390.390.390.39---
Jun 11, 20250.400.400.390.39--2.50%137,500
Jun 10, 20250.400.400.400.40--7,500
Jun 9, 20250.400.400.400.40---
Jun 6, 20250.400.400.400.40---
Jun 5, 20250.400.400.400.40--4,300
Jun 4, 20250.380.400.380.40-17.65%55,000
Jun 3, 20250.340.340.340.34---
Jun 2, 20250.340.340.340.34---
May 30, 20250.340.340.340.34-3.03%36,700
May 29, 20250.330.330.330.33---
May 28, 20250.330.330.330.33---
May 27, 20250.330.330.330.33---
May 26, 20250.330.330.330.33---
May 23, 20250.330.330.330.33---
May 22, 20250.330.330.330.33--5.71%1,000
May 21, 20250.350.350.350.35---
May 20, 20250.350.350.350.35---
May 16, 20250.380.380.350.35--2.78%6,500
May 15, 20250.360.360.360.36--6,300
May 14, 20250.350.360.350.36-2.86%13,500
May 13, 20250.350.350.350.35---
May 12, 20250.350.350.350.35-9.37%4,500
May 9, 20250.320.320.320.32---
May 8, 20250.320.320.320.32---
May 7, 20250.320.320.320.32---
May 6, 20250.320.320.320.32---
May 5, 20250.320.320.320.32--4,500
May 2, 20250.320.320.310.32-6.67%55,200
May 1, 20250.300.300.300.30---
Apr 30, 20250.320.320.300.30--18,500
Apr 29, 20250.300.300.300.30--58,500