Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.001	0.001	0.001	0.001	0.003	8,000
2024-01-19	0.002	0.002	0.002	0.002	0.004	10,000
2024-01-10	0.001	0.002	0.001	0.002	0.004	4,700
2024-01-09	0.001	0.001	0.001	0.001	0.004	3,000
2024-01-08	0.001	0.001	0.001	0.001	0.004	16,000
2023-12-21	0.001	0.001	0.001	0.001	0.003	25,000
2023-12-13	0.002	0.002	0.001	0.001	0.003	75,000
2023-12-04	0.001	0.001	0.001	0.001	0.003	500,000
2023-11-24	0.001	0.001	0.001	0.001	0.002	50,000
2023-11-21	0.001	0.001	0.001	0.001	0.003	30,000
2023-11-02	0.001	0.001	0.001	0.001	0.004	10,000
2023-10-16	0.002	0.002	0.002	0.002	0.004	1,000
2023-10-10	0.002	0.002	0.002	0.002	0.004	4,500
2023-09-25	0.002	0.002	0.002	0.002	0.005	3,660
2023-09-21	0.002	0.002	0.002	0.002	0.005	8,000
2023-09-13	0.002	0.002	0.002	0.002	0.007	2,500
2023-08-28	0.002	0.002	0.002	0.002	0.006	3,002
2023-08-16	0.002	0.002	0.002	0.002	0.006	8,000
2023-08-10	0.003	0.003	0.003	0.003	0.008	1,000
2023-07-31	0.002	0.002	0.001	0.002	0.007	58,000
2023-07-25	0.003	0.003	0.003	0.003	0.008	1,000
2023-07-24	0.002	0.003	0.002	0.003	0.008	34,000
2023-07-20	0.002	0.002	0.002	0.002	0.004	25,000
2023-07-19	0.003	0.003	0.003	0.003	0.008	6,000
2023-07-14	0.003	0.003	0.003	0.003	0.008	1,000
2023-07-13	0.003	0.003	0.003	0.003	0.008	42,000
2023-07-11	0.002	0.002	0.002	0.002	0.007	10,000
2023-07-10	0.002	0.003	0.001	0.003	0.008	140,166
2023-07-07	0.002	0.003	0.002	0.003	0.008	98,500
2023-07-05	0.001	0.001	0.001	0.001	0.004	15,000
2023-06-30	0.002	0.002	0.002	0.002	0.007	1,000
2023-06-23	0.002	0.002	0.002	0.002	0.007	2,000
2023-06-20	0.002	0.002	0.002	0.002	0.007	2,000
2023-06-19	0.002	0.002	0.002	0.002	0.007	36,100
2023-06-08	0.002	0.002	0.002	0.002	0.007	10,000
2023-06-01	0.002	0.002	0.002	0.002	0.007	1,000
2023-05-30	0.002	0.002	0.002	0.002	0.006	35,600
2023-05-15	0.001	0.002	0.001	0.002	0.005	15,300
2023-05-11	0.001	0.001	0.001	0.001	0.004	2,244
2023-05-05	0.002	0.002	0.002	0.002	0.005	1,000
2023-05-03	0.002	0.002	0.002	0.002	0.004	1,000
2023-05-02	0.002	0.002	0.002	0.002	0.004	3,000
2023-05-01	0.001	0.001	0.001	0.001	0.004	19,000
2023-04-20	0.002	0.002	0.002	0.002	0.006	20,000
2023-04-19	0.003	0.003	0.002	0.002	0.004	43,377
2023-04-17	0.002	0.002	0.002	0.002	0.007	1,342
2023-04-12	0.002	0.002	0.002	0.002	0.004	4,571
2023-04-11	0.002	0.002	0.002	0.002	0.004	1,000
2023-03-31	0.002	0.002	0.002	0.002	0.007	1,000
2023-03-28	0.002	0.002	0.002	0.002	0.007	1,000
2023-03-27	0.002	0.002	0.002	0.002	0.006	3,000
2023-02-28	0.002	0.002	0.002	0.002	0.006	3,000
2023-02-27	0.002	0.002	0.002	0.002	0.006	3,000
2023-02-17	0.002	0.002	0.002	0.002	0.006	1,097
2023-02-07	0.002	0.002	0.002	0.002	0.006	22,000
2023-02-03	0.003	0.003	0.003	0.003	0.008	1,000
2023-02-02	0.002	0.002	0.002	0.002	0.007	1,000
2023-01-26	0.002	0.002	0.002	0.002	0.006	7,400
2023-01-24	0.002	0.002	0.002	0.002	0.005	73,000
2023-01-23	0.002	0.002	0.002	0.002	0.006	17,000

← NewerPage 7 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.