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 (%)
Apr 30, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 27, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Apr 26, 2018 0.3400 0.3400 0.3200 0.3200 73,250 +0.00(+0.00%)
Apr 25, 2018 0.3400 0.3400 0.3000 0.3200 32,500 -0.01(-3.03%)
Apr 24, 2018 0.3400 0.3400 0.3300 0.3300 2,100 +0.01(+3.13%)
Apr 23, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Apr 20, 2018 0.3200 0.3200 0.3200 0.3200 4,500 -0.02(-5.88%)
Apr 17, 2018 0.3400 0.3400 0.3400 650 +0.03(+9.68%)
Apr 16, 2018 0.3100 0.3100 0.3100 0.3100 10,750 -0.04(-11.43%)
Apr 13, 2018 0.3500 0.3500 0.3400 0.3500 30,000 +0.00(+0.00%)
Apr 12, 2018 0.3300 0.3500 0.3300 0.3500 99,500 +0.06(+20.69%)
Apr 11, 2018 0.2900 0.2900 0.2900 0.2900 10,300 +0.00(+0.00%)
Apr 10, 2018 0.2850 0.2900 0.2850 0.2900 108,000 +0.02(+9.43%)
Apr 09, 2018 0.2650 0.2650 0.2600 0.2650 43,500 -0.02(-8.62%)
Apr 06, 2018 0.2650 0.2900 0.2650 0.2900 40,000 +0.01(+3.57%)
Apr 04, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 03, 2018 0.3000 0.3000 0.2900 0.2900 68,406 -0.01(-3.33%)
Apr 02, 2018 0.3000 0.3000 0.3000 0.3000 28,000 -0.02(-4.76%)
Mar 29, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Mar 28, 2018 0.3100 0.3100 0.3000 0.3000 45,007 -0.05(-14.29%)
Mar 23, 2018 0.3500 0.3500 0.3500 0 +0.08(+29.63%)
Mar 21, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Mar 14, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Mar 13, 2018 0.3050 0.3050 0.3000 0.3050 54,500 +0.01(+1.67%)
Mar 12, 2018 0.3200 0.3200 0.3000 0.3000 65,000 -0.03(-9.09%)
Mar 09, 2018 0.3300 0.3300 0.3300 0.3300 4,500 -0.01(-1.49%)
Mar 07, 2018 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Mar 06, 2018 0.3100 0.3100 0.3100 0.3100 551 -0.03(-8.82%)
Mar 05, 2018 0.3400 0.3400 0.3400 0.3400 55,217 -0.01(-2.86%)
Mar 02, 2018 0.3400 0.3500 0.3400 0.3500 63,000 +0.02(+7.69%)
Feb 28, 2018 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Feb 26, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Feb 22, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 21, 2018 0.3200 0.3300 0.3200 0.3300 69,500 +0.00(+0.00%)
Feb 20, 2018 0.3300 0.3300 0.3300 0.3300 7,370 +0.01(+3.13%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Feb 15, 2018 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+3.13%)
Feb 14, 2018 0.3300 0.3300 0.3200 0.3200 74,500 +0.00(+0.00%)
Feb 13, 2018 0.3200 0.3200 0.3200 0.3200 13,000 -0.04(-11.11%)
Feb 12, 2018 0.3650 0.3650 0.3300 0.3600 70,012 +0.00(+0.00%)
Feb 09, 2018 0.3300 0.3600 0.3050 0.3600 159,410 +0.01(+2.86%)
Feb 08, 2018 0.3450 0.3500 0.3400 0.3500 24,000 +0.01(+2.94%)
Feb 07, 2018 0.3400 0.3400 0.3400 0.3400 109,250 +0.01(+3.03%)
Feb 06, 2018 0.3200 0.3350 0.3200 0.3300 60,418 -0.03(-8.33%)
Feb 05, 2018 0.3800 0.3800 0.3600 0.3600 115,000 -0.02(-5.26%)
Feb 02, 2018 0.4200 0.4200 0.3800 0.3800 48,000 -0.01(-2.56%)
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.