Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.002	0.002	0.002	0.002	0.006	8,000
2023-01-19	0.002	0.002	0.002	0.002	0.006	18,000
2023-01-18	0.002	0.002	0.002	0.002	0.007	4,200
2023-01-17	0.003	0.003	0.002	0.002	0.006	63,000
2023-01-16	0.003	0.003	0.003	0.003	0.009	2,000
2023-01-12	0.002	0.002	0.002	0.002	0.006	13,500
2023-01-10	0.002	0.002	0.002	0.002	0.006	1,000
2023-01-09	0.002	0.002	0.002	0.002	0.006	17,500
2023-01-05	0.002	0.002	0.002	0.002	0.005	1,000
2022-12-29	0.002	0.002	0.002	0.002	0.004	3,000
2022-12-16	0.002	0.002	0.002	0.002	0.006	30,000
2022-12-14	0.002	0.002	0.002	0.002	0.004	95,285
2022-12-12	0.002	0.002	0.002	0.002	0.006	10,000
2022-12-07	0.002	0.002	0.002	0.002	0.004	18,010
2022-12-06	0.002	0.002	0.002	0.002	0.005	4,000
2022-12-02	0.002	0.002	0.002	0.002	0.006	1,000
2022-12-01	0.002	0.002	0.002	0.002	0.005	1,000
2022-11-30	0.002	0.002	0.002	0.002	0.006	2,500
2022-11-23	0.002	0.002	0.002	0.002	0.007	3,000
2022-11-22	0.002	0.002	0.002	0.002	0.006	33,314
2022-11-21	0.003	0.003	0.002	0.002	0.006	39,500
2022-11-18	0.002	0.003	0.002	0.003	0.008	6,000
2022-11-17	0.003	0.003	0.003	0.003	0.009	2,500
2022-11-15	0.003	0.003	0.003	0.003	0.009	1,000
2022-11-14	0.003	0.003	0.003	0.003	0.009	3,500
2022-11-10	0.003	0.003	0.003	0.003	0.009	1,000
2022-11-09	0.003	0.003	0.003	0.003	0.009	2,000
2022-11-07	0.003	0.003	0.003	0.003	0.009	1,500
2022-11-04	0.003	0.003	0.003	0.003	0.009	1,000
2022-10-31	0.003	0.003	0.003	0.003	0.008	1,500
2022-10-25	0.003	0.003	0.003	0.003	0.008	23,800
2022-10-17	0.003	0.003	0.003	0.003	0.008	16,500
2022-10-14	0.003	0.003	0.003	0.003	0.008	2,000
2022-10-12	0.003	0.003	0.003	0.003	0.009	1,000
2022-10-11	0.003	0.003	0.003	0.003	0.009	11,505
2022-10-04	0.003	0.003	0.003	0.003	0.009	29,200
2022-09-30	0.003	0.003	0.003	0.003	0.008	1,000
2022-09-29	0.003	0.003	0.003	0.003	0.009	10,000
2022-09-28	0.003	0.003	0.003	0.003	0.009	33,810
2022-09-27	0.003	0.003	0.003	0.003	0.010	2,000
2022-09-26	0.003	0.003	0.003	0.003	0.009	22,006
2022-09-23	0.004	0.004	0.003	0.003	0.009	35,500
2022-09-19	0.003	0.003	0.003	0.003	0.009	57,000
2022-09-15	0.004	0.004	0.004	0.004	0.011	5,000
2022-09-14	0.004	0.004	0.003	0.003	0.010	68,502
2022-09-09	0.003	0.003	0.003	0.003	0.010	23,000
2022-09-08	0.003	0.003	0.003	0.003	0.010	54,000
2022-09-01	0.003	0.004	0.003	0.004	0.011	12,500
2022-08-30	0.004	0.004	0.004	0.004	0.012	115,000
2022-08-24	0.004	0.004	0.004	0.004	0.011	12,142
2022-08-23	0.003	0.004	0.003	0.004	0.011	16,000
2022-08-22	0.004	0.004	0.004	0.004	0.011	10,000
2022-08-18	0.004	0.004	0.004	0.004	0.011	10,714
2022-08-16	0.003	0.003	0.003	0.003	0.010	11,000
2022-08-12	0.004	0.004	0.003	0.003	0.010	28,285
2022-08-05	0.004	0.004	0.003	0.004	0.011	57,000
2022-08-04	0.003	0.003	0.003	0.003	0.010	15,001
2022-08-03	0.003	0.003	0.003	0.003	0.010	9,500
2022-07-29	0.004	0.004	0.004	0.004	0.011	20,000
2022-07-28	0.003	0.004	0.003	0.004	0.011	85,000

← NewerPage 8 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.