Uniserve Communications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.006	0.006	0.006	0.006	0.017	14,000
2022-02-24	0.006	0.006	0.006	0.006	0.017	2,500
2022-02-22	0.006	0.006	0.006	0.006	0.018	163,000
2022-02-18	0.006	0.006	0.006	0.006	0.018	20,000
2022-02-17	0.006	0.006	0.006	0.006	0.018	1,680
2022-02-15	0.007	0.007	0.006	0.006	0.018	42,500
2022-02-11	0.007	0.007	0.006	0.006	0.019	15,000
2022-02-10	0.007	0.007	0.007	0.007	0.020	27,500
2022-02-09	0.007	0.007	0.007	0.007	0.020	34,500
2022-02-07	0.007	0.007	0.007	0.007	0.020	15,700
2022-02-03	0.007	0.007	0.007	0.007	0.019	5,000
2022-02-02	0.007	0.007	0.007	0.007	0.020	2,500
2022-01-31	0.007	0.007	0.007	0.007	0.020	19,860
2022-01-28	0.006	0.007	0.006	0.007	0.020	122,275
2022-01-27	0.006	0.006	0.006	0.006	0.018	83,003
2022-01-26	0.006	0.007	0.006	0.006	0.019	88,750
2022-01-24	0.006	0.006	0.006	0.006	0.017	10,000
2022-01-21	0.006	0.007	0.006	0.006	0.019	29,000
2022-01-20	0.006	0.006	0.006	0.006	0.018	22,000
2022-01-19	0.006	0.006	0.006	0.006	0.019	2,000
2022-01-18	0.006	0.006	0.006	0.006	0.018	1,071
2022-01-14	0.006	0.006	0.006	0.006	0.018	8,000
2022-01-10	0.007	0.007	0.007	0.007	0.019	18,030
2022-01-07	0.007	0.007	0.007	0.007	0.019	15,000
2022-01-06	0.006	0.006	0.006	0.006	0.019	15,500
2022-01-05	0.007	0.007	0.006	0.006	0.019	59,000
2021-12-30	0.006	0.006	0.006	0.006	0.019	571
2021-12-29	0.007	0.007	0.006	0.006	0.019	50,667
2021-12-24	0.007	0.007	0.007	0.007	0.020	5,500
2021-12-23	0.007	0.007	0.007	0.007	0.020	14,286
2021-12-21	0.007	0.007	0.007	0.007	0.022	32,619
2021-12-20	0.007	0.007	0.007	0.007	0.022	22,166
2021-12-17	0.007	0.007	0.007	0.007	0.021	18,690
2021-12-16	0.007	0.007	0.007	0.007	0.019	54,785
2021-12-13	0.008	0.008	0.008	0.008	0.024	2,000
2021-12-09	0.008	0.008	0.008	0.008	0.024	5,000
2021-12-08	0.007	0.008	0.007	0.008	0.023	117,500
2021-12-07	0.007	0.007	0.007	0.007	0.022	50,655
2021-12-06	0.007	0.007	0.007	0.007	0.021	21,300
2021-12-02	0.008	0.008	0.008	0.008	0.023	29,428
2021-11-30	0.008	0.009	0.008	0.009	0.026	6,000
2021-11-29	0.007	0.008	0.007	0.008	0.023	26,000
2021-11-26	0.007	0.007	0.007	0.007	0.020	48,500
2021-11-23	0.007	0.007	0.007	0.007	0.022	5,714
2021-11-22	0.007	0.007	0.007	0.007	0.022	20,000
2021-11-19	0.008	0.008	0.008	0.008	0.023	5,500
2021-11-18	0.008	0.008	0.008	0.008	0.025	5,000
2021-11-17	0.008	0.008	0.008	0.008	0.023	40,500
2021-11-16	0.008	0.008	0.008	0.008	0.023	48,161
2021-11-15	0.008	0.008	0.008	0.008	0.023	20,028
2021-11-12	0.007	0.007	0.007	0.007	0.022	2,500
2021-11-11	0.008	0.008	0.008	0.008	0.023	54,000
2021-11-10	0.007	0.008	0.007	0.008	0.023	38,000
2021-11-09	0.007	0.007	0.007	0.007	0.022	19,526
2021-11-08	0.009	0.009	0.007	0.007	0.020	136,300
2021-11-05	0.007	0.009	0.007	0.009	0.026	251,499
2021-11-04	0.006	0.006	0.006	0.006	0.018	9,500
2021-11-03	0.006	0.006	0.006	0.006	0.018	115,000
2021-11-02	0.006	0.006	0.006	0.006	0.017	43,600
2021-10-29	0.005	0.006	0.005	0.006	0.017	38,571

← NewerPage 10 of 11 · 604 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.