USS

Uniserve Communications Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Uniserve Communications Corporation USS TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 4.55% 0.115 09:30:00
Open Price Low Price High Price Close Price Prev Close
0.115 0.115 0.115 0.11
more quote information »

USS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.1250.100.117229149,4430.01515.0%
1 Month0.110.150.100.114031942,2690.0054.55%
3 Months0.060.150.050.094789643,5620.05591.67%
6 Months0.0550.150.050.089044929,9590.06109.09%
1 Year0.0550.150.0350.064301841,0190.06109.09%
3 Years0.140.190.0350.09032333,051-0.025-17.86%
5 Years0.110.630.0350.17338371,0800.0054.55%

USS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 0.11 -0.01 -8.33% 0.11 0.11 0.10 39,500
Jun 16 2021 0.12 0.00 0.0% 0.12 0.125 0.12 128,143
Jun 15 2021 0.12 0.00 0.0% 0.12 0.12 0.12 35,000
Jun 14 2021 0.12 0.02 20.0% 0.115 0.12 0.115 30,071
Jun 11 2021 0.10 -0.005 -4.76% 0.10 0.10 0.10 14,500
Jun 10 2021 0.105 -0.015 -12.5% 0.11 0.11 0.105 14,500
Jun 09 2021 0.12 0.01 9.09% 0.11 0.12 0.11 10,800
Jun 08 2021 0.11 0.005 4.76% 0.12 0.12 0.11 98,000
Jun 07 2021 0.105 0.00 0.0% 0.105 0.105 0.105 0
Jun 04 2021 0.105 0.00 0.0% 0.105 0.105 0.105 0
Jun 03 2021 0.105 0.00 0.0% 0.105 0.105 0.105 8,000
Jun 02 2021 0.105 0.00 0.0% 0.105 0.105 0.105 13,500
Jun 01 2021 0.105 0.00 0.0% 0.105 0.105 0.105 50
May 31 2021 0.105 -0.005 -4.55% 0.105 0.105 0.105 2,035
May 28 2021 0.11 0.005 4.76% 0.11 0.11 0.105 28,500
May 27 2021 0.105 -0.015 -12.5% 0.105 0.105 0.105 24,647
May 26 2021 0.12 0.005 4.35% 0.12 0.12 0.12 800
May 25 2021 0.115 0.00 0.0% 0.125 0.125 0.115 26,050
May 21 2021 0.115 0.01 9.52% 0.11 0.15 0.11 203,002
May 20 2021 0.105 0.005 5.0% 0.105 0.105 0.105 500
May 19 2021 0.10 0.00 0.0% 0.10 0.10 0.10 80,142
May 18 2021 0.10 0.00 0.0% 0.10 0.10 0.10 0
See More Historical Prices »


Your Recent History
TSXV
USS
Uniserve C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.