Uniserve Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.68	0.68	0.68	0.68	0.68	-	15,001
Apr 30, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	3,500
Apr 29, 2026	0.72	0.72	0.65	0.70	0.70	2.94%	316,758
Apr 28, 2026	0.68	0.68	0.68	0.68	0.68	-	5,705
Apr 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	27,142
Apr 24, 2026	0.70	0.70	0.68	0.70	0.70	-2.78%	10,501
Apr 23, 2026	0.71	0.72	0.71	0.72	0.72	-	4,500
Apr 22, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	10,500
Apr 21, 2026	0.71	0.73	0.71	0.71	0.71	1.43%	34,250
Apr 20, 2026	0.70	0.70	0.66	0.70	0.70	-1.41%	8,266
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	3,571
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-	19,000
Apr 14, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	18,000
Apr 13, 2026	0.68	0.68	0.66	0.67	0.67	4.69%	23,500
Apr 10, 2026	0.67	0.67	0.64	0.64	0.64	-7.25%	60,023
Apr 9, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	57,600
Apr 8, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	11,000
Apr 7, 2026	0.67	0.69	0.63	0.69	0.69	9.52%	329,766
Apr 2, 2026	0.63	0.63	0.63	0.63	0.63	-	20,000
Apr 1, 2026	0.63	0.63	0.63	0.63	0.63	-	31,000
Mar 31, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	28,510
Mar 26, 2026	0.60	0.67	0.60	0.67	0.67	-	6,500
Mar 25, 2026	0.67	0.67	0.67	0.67	0.67	-	500
Mar 24, 2026	0.65	0.67	0.65	0.67	0.67	6.35%	10,166
Mar 18, 2026	0.63	0.63	0.63	0.63	0.63	-	2,297
Mar 16, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	1,500
Mar 13, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	11,500
Mar 11, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	1,001
Mar 9, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	14,000
Mar 6, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	18,000
Mar 4, 2026	0.63	0.63	0.62	0.62	0.62	-	9,000
Feb 27, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	18,000
Feb 26, 2026	0.65	0.65	0.64	0.64	0.64	3.23%	84,000
Feb 25, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	53,000
Feb 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	10,062
Feb 23, 2026	0.61	0.61	0.60	0.61	0.61	-	26,016
Feb 20, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	46,500
Feb 19, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	229,000
Feb 17, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	21,500
Feb 12, 2026	0.64	0.64	0.61	0.61	0.61	-11.59%	330,000
Feb 11, 2026	0.66	0.69	0.66	0.69	0.69	6.15%	95,500
Feb 10, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	4,500
Feb 9, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	14,500
Feb 6, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	10,500
Feb 5, 2026	0.61	0.62	0.60	0.60	0.60	-	33,694
Feb 4, 2026	0.61	0.62	0.60	0.60	0.60	-3.23%	11,625
Feb 3, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	4,500
Feb 2, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	20,525
Jan 30, 2026	0.65	0.65	0.63	0.65	0.65	-1.52%	10,534
Jan 29, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	6,466