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 (%)
May 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 2,850 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0800 0.0800 14,000 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 13, 2019 0.0900 0.0900 0.0900 533 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0900 0.0900 1,017 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 06, 2019 0.0900 0.1050 0.0900 0.1050 3,828 +0.02(+31.25%)
May 03, 2019 0.0800 0.0800 0.0800 0.0800 29,999 -0.01(-5.88%)
May 01, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 30, 2019 0.1050 0.1050 0.0850 0.0850 85,000 +0.01(+6.25%)
Apr 29, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 26, 2019 0.1000 0.1000 0.0800 0.0800 17,357 -0.02(-20.00%)
Apr 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 23, 2019 0.0850 0.0850 0.0850 0.0850 7,642 -0.03(-29.17%)
Apr 15, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Apr 12, 2019 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-4.55%)
Apr 11, 2019 0.1150 0.1150 0.1100 0.1100 1,286 -0.01(-4.35%)
Apr 10, 2019 0.1150 0.1150 0.1150 0.1150 1,000 -0.03(-17.86%)
Apr 09, 2019 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Apr 08, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.03(+21.74%)
Apr 04, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 03, 2019 0.1250 0.1250 0.1250 0.1250 20,000 -0.02(-13.79%)
Mar 28, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 25, 2019 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Mar 20, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 05, 2019 0.1400 0.1400 0.1400 35 +0.00(+0.00%)
Mar 04, 2019 0.1400 0.1400 0.1400 0.1400 8,501 +0.02(+16.67%)
Feb 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1200 3 +0.00(+0.00%)
Feb 26, 2019 0.1250 0.1250 0.1200 0.1200 27,065 -0.07(-35.14%)
Feb 21, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 20, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.15(+375.00%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 33,500 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Feb 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 05, 2019 0.0450 0.0450 0.0400 0.0400 40,000 -0.01(-20.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 220 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0550 0.0450 0.0500 581,000 -0.00(-9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Jan 28, 2019 0.0700 0.0700 0.0600 0.0600 34,001 -0.01(-14.29%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 16, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Jan 15, 2019 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Jan 14, 2019 0.0500 0.0800 0.0500 0.0700 138,030 +0.01(+16.67%)
Jan 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Jan 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 27, 2018 0.0600 0.0600 0.0500 0.0500 87,000 -0.01(-23.08%)
Dec 21, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Dec 12, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Dec 10, 2018 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 30, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Nov 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 22, 2018 0.0700 0.0700 0.0700 6 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2018 0.0900 0.0900 0.0700 0.0700 16,882 -0.01(-17.65%)
Nov 07, 2018 0.0800 0.0850 0.0800 0.0850 62,000 +0.01(+6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 31, 2018 0.0900 0.0900 0.0850 0.0850 30,000 +0.00(+0.00%)
Oct 30, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Oct 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 19, 2018 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
Oct 16, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 04, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 30 +0.00(+0.00%)
Oct 02, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 01, 2018 0.0950 0.1000 0.0750 0.1000 282,000 -0.02(-16.67%)
Sep 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 20, 2018 0.1150 0.1150 0.1150 0.1150 7,500 +0.01(+4.55%)
Sep 19, 2018 0.1000 0.1100 0.1000 0.1100 18,000 +0.00(+0.00%)
Sep 18, 2018 0.1050 0.1100 0.0900 0.1100 17,500 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1100 0.1100 0.1100 25,400 +0.00(+0.00%)
Sep 13, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 12, 2018 0.1150 0.1200 0.1100 0.1100 65,500 -0.01(-4.35%)
Sep 11, 2018 0.1150 0.1150 0.1150 60 +0.00(+0.00%)
Sep 07, 2018 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Sep 05, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 04, 2018 0.1100 0.1200 0.1100 0.1200 8,000 +0.01(+9.09%)
Aug 28, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Aug 27, 2018 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Aug 24, 2018 0.1200 0.1300 0.1200 0.1300 70,500 +0.01(+13.04%)
Aug 23, 2018 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Aug 21, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 20, 2018 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 0.1150 1,600 -0.00(-4.17%)
Aug 16, 2018 0.1150 0.1250 0.1100 0.1200 86,309 -0.01(-4.00%)
Aug 15, 2018 0.1400 0.1400 0.1250 0.1250 25,500 -0.02(-13.79%)
Aug 14, 2018 0.1250 0.1450 0.1200 0.1450 169,500 +0.01(+11.54%)
Aug 13, 2018 0.1250 0.1300 0.1250 0.1300 20,999 +0.00(+0.00%)
Aug 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 02, 2018 0.1350 0.1400 0.1300 0.1350 55,700 +0.00(+0.00%)
Aug 01, 2018 0.1400 0.1400 0.1350 0.1350 55,500 -0.01(-3.57%)
Jul 31, 2018 0.1400 0.1400 0.1400 0.1400 1,734 +0.00(+0.00%)
Jul 30, 2018 0.1450 0.1450 0.1400 0.1400 24,500 +0.00(+0.00%)
Jul 27, 2018 0.1400 0.1500 0.1400 0.1400 15,700 -0.01(-6.67%)
Jul 26, 2018 0.1500 0.1500 0.1450 0.1500 15,000 -0.01(-3.23%)
Jul 25, 2018 0.1550 0.1550 0.1550 0.1550 29,480 -0.01(-3.13%)
Jul 24, 2018 0.1600 0.1700 0.1600 0.1600 12,560 -0.01(-5.88%)
Jul 23, 2018 0.1850 0.1850 0.1700 0.1700 13,500 +0.01(+6.25%)
Jul 20, 2018 0.1650 0.1650 0.1600 0.1600 25,500 -0.01(-8.57%)
Jul 19, 2018 0.1750 0.1750 0.1750 0.1750 50,000 +0.01(+9.37%)
Jul 18, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jul 17, 2018 0.1650 0.1650 0.1600 0.1600 7,500 -0.01(-3.03%)
Jul 12, 2018 0.1650 0.1650 0.1650 2 -0.01(-8.33%)
Jul 11, 2018 0.1500 0.1900 0.1500 0.1800 169,600 +0.03(+20.00%)
Jul 10, 2018 0.1450 0.1500 0.1450 0.1500 144,500 +0.01(+3.45%)
Jul 06, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 05, 2018 0.1450 0.1450 0.1450 0.1450 70,000 -0.01(-3.33%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 18,500 +0.01(+3.45%)
Jul 03, 2018 0.1400 0.1450 0.1400 0.1450 5,500 +0.00(+3.57%)
Jun 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 26, 2018 0.1400 0.1600 0.1400 0.1600 179,654 +0.02(+14.29%)
Jun 25, 2018 0.1400 0.1500 0.1400 0.1400 186,500 +0.00(+0.00%)
Jun 22, 2018 0.1350 0.1450 0.1350 0.1400 106,500 +0.00(+0.00%)
Jun 21, 2018 0.1450 0.1450 0.1400 0.1400 356,500 -0.01(-9.68%)
Jun 19, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+10.71%)
Jun 18, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 15, 2018 0.1450 0.1450 0.1450 19,500 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1400 0.1450 202,000 -0.01(-6.45%)
Jun 13, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jun 12, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+6.90%)
Jun 11, 2018 0.1450 0.1450 0.1450 0.1450 47,000 -0.01(-3.33%)
Jun 08, 2018 0.1450 0.1500 0.1400 0.1500 127,003 +0.01(+7.14%)
Jun 07, 2018 0.1450 0.1500 0.1400 0.1400 90,500 -0.00(-3.45%)
Jun 06, 2018 0.1450 0.1550 0.1400 0.1450 430,000 -0.02(-9.38%)
Jun 05, 2018 0.1450 0.1600 0.1450 0.1600 129,600 +0.02(+14.29%)
Jun 04, 2018 0.1500 0.1500 0.1350 0.1400 74,500 -0.02(-12.50%)
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.