Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uniserve Communications Corp (TSV: USS )

0.0300 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.4000 0.4000 0.3900 0.3900 152,150 -0.03(-7.14%)
Jan 30, 2018 0.4000 0.4200 0.3950 0.4200 181,041 +0.00(+0.00%)
Jan 29, 2018 0.4000 0.4200 0.3800 0.4200 81,950 +0.02(+5.00%)
Jan 26, 2018 0.4300 0.4300 0.4000 0.4000 152,840 -0.05(-12.09%)
Jan 25, 2018 0.4550 0.4550 0.4500 0.4550 170,250 -0.01(-1.09%)
Jan 24, 2018 0.4900 0.4900 0.4600 0.4600 47,550 -0.04(-8.00%)
Jan 23, 2018 0.5100 0.5100 0.5000 0.5000 15,000 -0.01(-1.96%)
Jan 22, 2018 0.5400 0.5500 0.5100 0.5100 16,000 -0.03(-5.56%)
Jan 19, 2018 0.5100 0.5400 0.5000 0.5400 17,600 +0.03(+5.88%)
Jan 18, 2018 0.5400 0.5400 0.4900 0.5100 110,320 -0.04(-7.27%)
Jan 17, 2018 0.5500 0.5500 0.5400 0.5500 16,300 -0.02(-3.51%)
Jan 16, 2018 0.5700 0.5700 0.5400 0.5700 40,100 -0.01(-1.72%)
Jan 15, 2018 0.5800 0.5800 0.5500 0.5800 206,300 +0.01(+1.75%)
Jan 12, 2018 0.5700 0.5700 0.5300 0.5700 138,300 +0.02(+3.64%)
Jan 11, 2018 0.5600 0.5200 0.5500 101,600 +0.03(+5.77%)
Jan 10, 2018 0.5500 0.5500 0.5200 0.5200 190,400 -0.07(-11.86%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5900 36,890 -0.02(-3.28%)
Jan 08, 2018 0.6100 0.6100 0.5800 0.6100 35,550 -0.02(-3.17%)
Jan 05, 2018 0.5800 0.6300 0.5800 0.6300 48,700 +0.06(+10.53%)
Jan 04, 2018 0.5900 0.6000 0.5000 0.5700 394,935 -0.02(-3.39%)
Jan 03, 2018 0.5200 0.5900 0.5200 0.5900 261,320 +0.07(+13.46%)
Jan 02, 2018 0.4800 0.5200 0.4800 0.5200 151,751 +0.05(+9.47%)
Dec 29, 2017 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Dec 28, 2017 0.4600 0.4750 0.4600 0.4750 53,680 +0.02(+4.40%)
Dec 27, 2017 0.4800 0.4800 0.4550 0.4550 185,000 -0.02(-5.21%)
Dec 22, 2017 0.4300 0.4800 0.4250 0.4800 390,750 +0.04(+9.09%)
Dec 21, 2017 0.4050 0.4400 0.4000 0.4400 204,500 +0.02(+4.76%)
Dec 20, 2017 0.4200 0.4300 0.4200 0.4200 30,000 +0.00(+0.00%)
Dec 19, 2017 0.4200 0.4300 0.4200 0.4200 46,906 -0.01(-2.33%)
Dec 18, 2017 0.4350 0.4400 0.4300 0.4300 182,650 -0.01(-2.27%)
Dec 15, 2017 0.4100 0.4400 0.3900 0.4400 410,524 +0.03(+7.32%)
Dec 14, 2017 0.3800 0.4100 0.3800 0.4100 284,500 +0.02(+5.13%)
Dec 13, 2017 0.3800 0.3900 0.3800 0.3900 113,316 +0.00(+0.00%)
Dec 12, 2017 0.3900 0.3900 0.3900 0.3900 87,500 -0.01(-2.50%)
Dec 11, 2017 0.4200 0.4200 0.4000 0.4000 72,300 -0.02(-4.76%)
Dec 08, 2017 0.4000 0.4200 0.3800 0.4200 318,413 +0.02(+5.00%)
Dec 07, 2017 0.3900 0.4200 0.3800 0.4000 987,813 +0.02(+5.26%)
Dec 06, 2017 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Dec 05, 2017 0.3800 0.3800 0.3600 0.3800 183,000 +0.02(+4.11%)
Dec 04, 2017 0.3750 0.3750 0.3650 0.3650 6,500 -0.01(-1.35%)
Dec 01, 2017 0.3700 0.3700 0.3650 0.3700 9,000 +0.00(+0.00%)
Nov 30, 2017 0.3750 0.3900 0.3650 0.3700 30,500 -0.02(-5.13%)
Nov 29, 2017 0.3700 0.3900 0.3700 0.3900 68,740 +0.02(+5.41%)
Nov 28, 2017 0.3700 0.3700 0.3700 0.3700 25,895 +0.00(+0.00%)
Nov 27, 2017 0.3750 0.3750 0.3700 0.3700 8,000 -0.01(-1.33%)
Nov 24, 2017 0.3800 0.3800 0.3750 0.3750 88,200 -0.03(-6.25%)
Nov 23, 2017 0.4000 0.4000 0.4000 0.4000 33,500 +0.00(+0.00%)
Nov 22, 2017 0.3850 0.4000 0.3800 0.4000 49,900 +0.00(+0.00%)
Nov 20, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 17, 2017 0.3900 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
Nov 16, 2017 0.4000 0.4000 0.4000 0.4000 14,500 +0.01(+1.27%)
Nov 15, 2017 0.3700 0.3950 0.3700 0.3950 1,000 +0.01(+1.28%)
Nov 14, 2017 0.3900 0.3900 0.3900 0.3900 16,000 +0.00(+0.00%)
Nov 13, 2017 0.3700 0.3900 0.3500 0.3900 45,184 +0.03(+6.85%)
Nov 10, 2017 0.3500 0.3650 0.3500 0.3650 28,500 +0.01(+2.82%)
Nov 09, 2017 0.3700 0.3700 0.3550 0.3550 95,000 -0.02(-4.05%)
Nov 08, 2017 0.3700 0.3700 0.3700 0.3700 5,500 -0.01(-2.63%)
Nov 07, 2017 0.3800 0.3800 0.3700 0.3800 48,000 -0.01(-2.56%)
Nov 06, 2017 0.4100 0.4100 0.3900 0.3900 23,000 +0.00(+0.00%)
Nov 03, 2017 0.4000 0.4000 0.3900 0.3900 70,000 -0.03(-7.14%)
Nov 02, 2017 0.4300 0.4300 0.4050 0.4200 24,075 -0.02(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.