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
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 27, 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 (%)
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%)
Nov 01, 2017 0.4200 0.4500 0.4200 0.4400 91,960 +0.01(+2.33%)
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%)
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.