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 (%)
Oct 31, 2017 0.4200 0.4400 0.4100 0.4300 126,000 +0.03(+7.50%)
Oct 27, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 26, 2017 0.3750 0.4000 0.3750 0.4000 113,000 +0.02(+3.90%)
Oct 25, 2017 0.3700 0.3850 0.3600 0.3850 461,700 +0.02(+4.05%)
Oct 24, 2017 0.3700 0.3700 0.3700 0.3700 32,600 -0.03(-6.33%)
Oct 20, 2017 0.3950 0.3950 0.3950 0 +0.01(+2.60%)
Oct 19, 2017 0.3550 0.3850 0.3550 0.3850 43,500 +0.04(+10.00%)
Oct 18, 2017 0.3650 0.3650 0.3500 0.3500 35,000 -0.02(-5.41%)
Oct 17, 2017 0.3600 0.3700 0.3600 0.3700 25,600 +0.02(+5.71%)
Oct 16, 2017 0.3700 0.3700 0.3500 0.3500 25,060 -0.02(-4.11%)
Oct 13, 2017 0.3550 0.3650 0.3550 0.3650 44,000 +0.01(+1.39%)
Oct 12, 2017 0.3350 0.3600 0.3300 0.3600 150,100 +0.03(+9.09%)
Oct 11, 2017 0.3700 0.3700 0.3300 0.3300 52,400 -0.02(-7.04%)
Oct 10, 2017 0.3800 0.3800 0.3550 0.3550 18,500 -0.02(-5.33%)
Oct 05, 2017 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Oct 04, 2017 0.3800 0.3800 0.3800 0.3800 20,000 -0.01(-1.30%)
Oct 03, 2017 0.3800 0.3850 0.3750 0.3850 9,000 +0.02(+4.05%)
Sep 29, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 28, 2017 0.3700 0.3700 0.3700 0.3700 5,000 -0.02(-3.90%)
Sep 22, 2017 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 21, 2017 0.3850 0.3850 0.3850 0.3850 13,000 +0.00(+0.00%)
Sep 20, 2017 0.3800 0.3850 0.3600 0.3850 11,500 +0.03(+6.94%)
Sep 19, 2017 0.3750 0.3800 0.3600 0.3600 184,500 +0.00(+0.00%)
Sep 18, 2017 0.3800 0.3800 0.3550 0.3600 63,100 -0.02(-5.26%)
Sep 15, 2017 0.4000 0.4000 0.3800 0.3800 65,320 +0.01(+1.33%)
Sep 14, 2017 0.4000 0.4000 0.3750 0.3750 32,400 +0.00(+0.00%)
Sep 13, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.01(+1.35%)
Sep 12, 2017 0.4000 0.4000 0.3700 0.3700 36,900 -0.03(-7.50%)
Sep 11, 2017 0.4000 0.4000 0.4000 0.4000 11,000 +0.02(+5.26%)
Sep 08, 2017 0.3800 0.3800 0.3800 0.3800 2,000 -0.02(-5.00%)
Sep 07, 2017 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 06, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
Sep 01, 2017 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Aug 31, 2017 0.3650 0.3800 0.3600 0.3800 86,000 +0.01(+2.70%)
Aug 29, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 28, 2017 0.3500 0.3800 0.3450 0.3600 177,000 +0.00(+0.00%)
Aug 25, 2017 0.3600 0.3600 0.3550 0.3600 28,500 +0.00(+0.00%)
Aug 24, 2017 0.3600 0.3600 0.3400 0.3600 25,000 +0.00(+0.00%)
Aug 23, 2017 0.3450 0.3600 0.3400 0.3600 154,250 +0.02(+4.35%)
Aug 22, 2017 0.3050 0.3450 0.3000 0.3450 237,500 +0.03(+11.29%)
Aug 21, 2017 0.3200 0.3200 0.3100 0.3100 14,500 -0.03(-10.14%)
Aug 18, 2017 0.3150 0.3450 0.3150 0.3450 86,500 +0.04(+15.00%)
Aug 17, 2017 0.3000 0.3000 0.3000 0.3000 32,400 +0.00(+0.00%)
Aug 16, 2017 0.3000 0.3200 0.2900 0.3000 231,500 -0.04(-10.45%)
Aug 14, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 11, 2017 0.3200 0.3400 0.3200 0.3400 19,220 +0.01(+3.03%)
Aug 09, 2017 0.3300 0.3300 0.3300 14 -0.01(-2.94%)
Aug 08, 2017 0.3350 0.3400 0.3350 0.3400 34,200 +0.01(+1.49%)
Aug 04, 2017 0.3350 0.3350 0.3350 0.3350 5,030 +0.01(+1.52%)
Aug 03, 2017 0.3100 0.3300 0.3100 0.3300 4,000 -0.01(-2.94%)
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.