Uniserve Communications Corporation (TSXV:USS)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0200 (7.14%)
Apr 25, 2025, 4:00 PM EDT
Uniserve Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -7.69% | 4,400 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -13.33% | 12,000 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 2,000 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7.69% | 5,000 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -16.13% | 15,000 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 500 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 21, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.90% | 11,500 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 11,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | 3.57% | 8,500 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 9,000 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 3,300 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -6.45% | 29,500 |
| Mar 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.06% | 52,000 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Mar 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 47,000 |
| Mar 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 10.00% | 28,200 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 43,000 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6.90% | 23,000 |
| Feb 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 7.41% | 19,000 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.00% | 30,500 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 9,700 |
| Feb 21, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | - | 13,700 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 19,900 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 12,300 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |