USS

Uniserve Communications Historical Data

Company Name Stock Ticker Symbol Market Type
Uniserve Communications Corporation USS TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -5.88% 0.08 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.095 0.08 0.095 0.08 0.085
more quote information »

USS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.090.0950.080.08519,002-0.01-11.11%
1 Month0.1050.1050.080.094559537,223-0.025-23.81%
3 Months0.120.120.080.096487228,701-0.04-33.33%
6 Months0.1750.190.080.131868333,836-0.095-54.29%
1 Year0.0850.240.070.152510336,757-0.005-5.88%
3 Years0.120.240.0350.114015634,103-0.04-33.33%
5 Years0.370.630.0350.215268844,561-0.29-78.38%

USS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.08 -0.005 -5.88% 0.095 0.095 0.08 35,500
Sep 22 2022 0.085 0.00 0.0% 0.085 0.085 0.085 4
Sep 21 2022 0.085 0.00 0.0% 0.085 0.085 0.085 0
Sep 20 2022 0.085 0.00 0.0% 0.085 0.085 0.085 2
Sep 19 2022 0.085 -0.01 -10.53% 0.09 0.09 0.085 57,000
Sep 16 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Sep 15 2022 0.095 0.005 5.56% 0.095 0.095 0.095 5,000
Sep 14 2022 0.09 0.00 0.0% 0.10 0.10 0.085 68,502
Sep 13 2022 0.09 0.00 0.0% 0.09 0.09 0.09 0
Sep 12 2022 0.09 0.00 0.0% 0.09 0.09 0.09 0
Sep 09 2022 0.09 0.00 0.0% 0.09 0.09 0.09 23,000
Sep 08 2022 0.09 -0.005 -5.26% 0.09 0.09 0.09 54,000
Sep 07 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Sep 06 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Sep 02 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Sep 01 2022 0.095 -0.01 -9.52% 0.09 0.095 0.09 12,500
Aug 31 2022 0.105 0.00 0.0% 0.105 0.105 0.105 0
Aug 30 2022 0.105 0.01 10.53% 0.105 0.105 0.105 115,000
Aug 29 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Aug 26 2022 0.095 0.00 0.0% 0.095 0.095 0.095 0
Aug 25 2022 0.095 0.00 0.0% 0.095 0.095 0.095 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.

Log in to InvestorsHub
Register Now