Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	0.180	0.190	0.180	0.190	0.190	6,271
2024-12-11	0.175	0.175	0.165	0.165	0.165	16,000
2024-12-10	0.180	0.180	0.180	0.180	0.180	3,667
2024-12-09	0.190	0.190	0.180	0.180	0.180	4,266
2024-12-05	0.190	0.190	0.190	0.190	0.190	2,000
2024-12-04	0.190	0.190	0.190	0.190	0.190	4,000
2024-12-02	0.190	0.190	0.190	0.190	0.190	9,500
2024-11-29	0.180	0.180	0.180	0.180	0.180	145,500
2024-11-28	0.175	0.175	0.170	0.175	0.175	56,928
2024-11-27	0.175	0.175	0.175	0.175	0.175	1,000
2024-11-26	0.150	0.160	0.150	0.160	0.160	6,566
2024-11-22	0.150	0.150	0.150	0.150	0.150	27,000
2024-11-20	0.150	0.150	0.150	0.150	0.150	41,000
2024-11-15	0.175	0.175	0.175	0.175	0.175	1,500
2024-11-14	0.125	0.150	0.125	0.150	0.150	308,500
2024-11-08	0.125	0.155	0.125	0.155	0.155	15,502
2024-11-07	0.120	0.120	0.090	0.090	0.090	38,666
2024-11-06	0.075	0.100	0.075	0.100	0.100	1,736,000
2024-11-05	0.065	0.065	0.065	0.065	0.065	2,000
2024-10-28	0.001	0.001	0.001	0.001	0.003	1,000
2024-10-23	0.001	0.001	0.001	0.001	0.003	5,000
2024-10-15	0.001	0.001	0.001	0.001	0.004	2,100
2024-10-10	0.001	0.001	0.001	0.001	0.003	5,000
2024-10-01	0.002	0.002	0.002	0.002	0.004	2,000
2024-09-20	0.002	0.002	0.002	0.002	0.004	5,999
2024-09-16	0.001	0.001	0.001	0.001	0.004	10,000
2024-09-13	0.001	0.001	0.001	0.001	0.003	10,000
2024-09-06	0.001	0.001	0.001	0.001	0.003	8,000
2024-08-30	0.001	0.001	0.001	0.001	0.003	11,000
2024-08-28	0.001	0.001	0.001	0.001	0.003	10,000
2024-08-06	0.001	0.001	0.001	0.001	0.003	156,000
2024-07-08	0.001	0.001	0.001	0.001	0.003	35,000
2024-07-05	0.001	0.001	0.001	0.001	0.003	2,000
2024-07-02	0.001	0.001	0.001	0.001	0.003	4,342
2024-06-27	0.001	0.001	0.001	0.001	0.003	1,000
2024-06-07	0.001	0.001	0.001	0.001	0.003	4,714
2024-06-04	0.001	0.001	0.001	0.001	0.003	17,000
2024-05-21	0.001	0.001	0.001	0.001	0.003	2,000
2024-05-07	0.001	0.001	0.001	0.001	0.003	8,750
2024-05-01	0.001	0.001	0.001	0.001	0.003	145,501
2024-04-22	0.001	0.001	0.001	0.001	0.004	10,250
2024-04-15	0.001	0.001	0.001	0.001	0.004	18,000
2024-04-12	0.002	0.002	0.001	0.001	0.003	66,000
2024-04-11	0.002	0.002	0.001	0.001	0.003	60,001
2024-04-04	0.002	0.002	0.002	0.002	0.005	20,429
2024-04-02	0.002	0.002	0.002	0.002	0.004	32,225
2024-03-26	0.002	0.002	0.002	0.002	0.004	13,000
2024-03-13	0.002	0.002	0.002	0.002	0.004	4,000
2024-03-06	0.004	0.004	0.002	0.002	0.004	30,000
2024-03-05	0.003	0.003	0.003	0.003	0.009	3,080
2024-03-01	0.002	0.002	0.001	0.001	0.003	9,000
2024-02-29	0.002	0.002	0.002	0.002	0.004	30,000
2024-02-28	0.001	0.001	0.001	0.001	0.003	16,000
2024-02-27	0.001	0.002	0.001	0.002	0.004	31,000
2024-02-26	0.001	0.001	0.001	0.001	0.002	34,000
2024-02-21	0.001	0.001	0.001	0.001	0.003	10,000
2024-02-14	0.001	0.001	0.001	0.001	0.004	13,500
2024-02-07	0.001	0.001	0.001	0.001	0.004	31,000
2024-02-01	0.001	0.001	0.001	0.001	0.004	44,000
2024-01-29	0.002	0.002	0.002	0.002	0.004	3,000

← NewerPage 6 of 11 · 605 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.