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: 3:07 PM EDT, Jun 4, 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, 2018 0.1600 0.1600 0.1450 0.1500 61,300 -0.01(-6.25%)
May 30, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+3.23%)
May 29, 2018 0.1600 0.1600 0.1350 0.1550 527,500 -0.02(-11.43%)
May 28, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 25, 2018 0.1800 0.1800 0.1700 0.1750 176,779 -0.01(-2.78%)
May 24, 2018 0.1850 0.1850 0.1800 0.1800 36,000 +0.00(+0.00%)
May 23, 2018 0.1800 0.1800 0.1800 0.1800 7,500 +0.01(+2.86%)
May 22, 2018 0.2100 0.2100 0.1750 0.1750 168,510 -0.04(-16.67%)
May 18, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 17, 2018 0.2100 0.2150 0.2000 0.2100 43,500 +0.01(+5.00%)
May 16, 2018 0.1950 0.2000 0.1900 0.2000 77,485 +0.00(+0.00%)
May 15, 2018 0.2000 0.2000 0.1900 0.2000 100,400 -0.01(-6.98%)
May 14, 2018 0.2150 0.2150 0.2150 0.2150 1,222 +0.00(+0.00%)
May 11, 2018 0.2050 0.2150 0.2050 0.2150 20,000 +0.01(+4.88%)
May 10, 2018 0.2050 0.2100 0.2000 0.2050 71,000 +0.02(+10.81%)
May 09, 2018 0.2400 0.2400 0.1700 0.1850 215,500 -0.06(-24.49%)
May 08, 2018 0.2550 0.2550 0.2450 0.2450 156,280 -0.02(-5.77%)
May 07, 2018 0.3150 0.3150 0.2350 0.2600 320,500 -0.03(-11.86%)
May 03, 2018 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
May 02, 2018 0.3200 0.3200 0.3000 0.3150 47,000 -0.01(-1.56%)
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%)
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.