Uniserve Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.75	0.75	0.75	0.75	0.75	-	2,600
Sep 2, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	10,000
Sep 1, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	15,000
Aug 31, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Aug 28, 2026	0.75	0.75	0.75	0.75	0.75	-	8,000
Aug 27, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	15,000
Aug 26, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	17,013
Aug 25, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	15,000
Aug 24, 2026	0.74	0.74	0.73	0.74	0.74	-	20,500
Aug 21, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	4,500
Aug 20, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	2,500
Aug 19, 2026	0.75	0.78	0.73	0.73	0.73	-	17,500
Aug 17, 2026	0.74	0.74	0.72	0.73	0.73	-	35,509
Aug 14, 2026	0.77	0.77	0.73	0.73	0.73	-2.67%	1,500
Aug 13, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	55,985
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	-	30,540
Aug 11, 2026	0.73	0.74	0.73	0.74	0.74	-	4,000
Aug 10, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	19,000
Aug 7, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	5,262
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-	6,500
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	5,500
Jul 28, 2026	0.67	0.75	0.67	0.75	0.75	11.94%	37,815
Jul 27, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	2,000
Jul 22, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	2,500
Jul 17, 2026	0.65	0.67	0.62	0.67	0.67	4.69%	16,500
Jul 15, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	2,500
Jul 14, 2026	0.65	0.67	0.65	0.67	0.67	4.69%	25,200
Jul 10, 2026	0.64	0.64	0.64	0.64	0.64	-	5,000
Jul 9, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	91,500
Jul 8, 2026	0.63	0.66	0.63	0.66	0.66	13.79%	46,500
Jul 7, 2026	0.61	0.61	0.58	0.58	0.58	-6.45%	5,000
Jul 6, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	27,400
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	500
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	1,000
Jun 26, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Jun 24, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	22,000
Jun 23, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	69,500
Jun 19, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,500
Jun 17, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	33,000
Jun 16, 2026	0.65	0.65	0.60	0.61	0.61	1.67%	28,000
Jun 15, 2026	0.60	0.60	0.60	0.60	0.60	-	7,500
Jun 10, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	19,500
Jun 9, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	3,500
Jun 4, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	1,500
Jun 3, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	3,500
Jun 1, 2026	0.62	0.63	0.61	0.63	0.63	-3.08%	8,000
May 29, 2026	0.65	0.65	0.65	0.65	0.65	-	500
May 28, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	4,000
May 25, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	6,000