Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.003	0.003	0.003	0.003	0.010	12,000
2022-07-20	0.004	0.004	0.004	0.004	0.012	80,000
2022-07-15	0.004	0.004	0.004	0.004	0.011	50,003
2022-07-11	0.004	0.004	0.004	0.004	0.012	23,000
2022-06-30	0.004	0.004	0.004	0.004	0.012	30,000
2022-06-28	0.004	0.004	0.004	0.004	0.012	72,551
2022-06-24	0.004	0.004	0.004	0.004	0.013	37,500
2022-06-22	0.005	0.005	0.005	0.005	0.014	10,500
2022-06-17	0.005	0.005	0.004	0.004	0.013	103,000
2022-06-16	0.005	0.005	0.005	0.005	0.014	18,000
2022-06-13	0.005	0.005	0.005	0.005	0.014	12,000
2022-06-10	0.005	0.005	0.005	0.005	0.014	30,002
2022-06-08	0.005	0.006	0.005	0.006	0.017	65,500
2022-06-07	0.005	0.005	0.005	0.005	0.016	3,000
2022-06-06	0.006	0.006	0.005	0.005	0.016	19,500
2022-06-02	0.005	0.005	0.005	0.005	0.015	76,205
2022-05-31	0.006	0.006	0.006	0.006	0.018	44,454
2022-05-26	0.006	0.006	0.005	0.005	0.016	50,000
2022-05-20	0.006	0.006	0.005	0.005	0.016	50,000
2022-05-19	0.006	0.006	0.006	0.006	0.018	2,000
2022-05-17	0.006	0.006	0.006	0.006	0.017	5,000
2022-05-16	0.005	0.006	0.005	0.006	0.018	5,500
2022-05-11	0.006	0.006	0.006	0.006	0.017	5,000
2022-05-10	0.005	0.005	0.005	0.005	0.016	11,006
2022-05-09	0.006	0.006	0.005	0.005	0.014	75,000
2022-05-06	0.006	0.006	0.005	0.005	0.016	75,000
2022-05-05	0.006	0.006	0.006	0.006	0.017	99,005
2022-05-03	0.006	0.006	0.006	0.006	0.018	28,500
2022-05-02	0.006	0.006	0.006	0.006	0.017	7,000
2022-04-29	0.006	0.006	0.006	0.006	0.017	55,000
2022-04-28	0.006	0.006	0.006	0.006	0.018	25,000
2022-04-27	0.005	0.006	0.005	0.005	0.016	57,501
2022-04-26	0.005	0.006	0.005	0.006	0.017	38,500
2022-04-21	0.006	0.006	0.005	0.005	0.016	35,000
2022-04-13	0.006	0.006	0.006	0.006	0.018	111,000
2022-04-12	0.006	0.006	0.006	0.006	0.017	101,758
2022-04-11	0.006	0.006	0.006	0.006	0.018	800
2022-04-08	0.006	0.006	0.006	0.006	0.019	5,000
2022-04-07	0.006	0.006	0.005	0.006	0.019	73,504
2022-04-06	0.006	0.006	0.006	0.006	0.017	88,009
2022-04-05	0.006	0.006	0.006	0.006	0.018	63,004
2022-04-04	0.006	0.007	0.006	0.007	0.021	46,504
2022-03-31	0.006	0.007	0.006	0.007	0.021	1,684
2022-03-29	0.007	0.007	0.007	0.007	0.020	60,001
2022-03-28	0.007	0.007	0.007	0.007	0.021	62,100
2022-03-25	0.007	0.007	0.007	0.007	0.019	27,500
2022-03-24	0.006	0.007	0.006	0.007	0.019	6,971
2022-03-23	0.007	0.007	0.007	0.007	0.019	571
2022-03-21	0.007	0.007	0.007	0.007	0.019	15,000
2022-03-18	0.006	0.006	0.006	0.006	0.019	41,500
2022-03-17	0.006	0.007	0.006	0.007	0.020	31,000
2022-03-16	0.006	0.006	0.006	0.006	0.019	5,700
2022-03-15	0.006	0.006	0.006	0.006	0.019	4,342
2022-03-14	0.006	0.006	0.006	0.006	0.018	1,111
2022-03-10	0.006	0.006	0.006	0.006	0.018	9,000
2022-03-09	0.006	0.006	0.006	0.006	0.019	65,500
2022-03-07	0.007	0.007	0.006	0.006	0.019	26,666
2022-03-03	0.006	0.006	0.006	0.006	0.019	20,000
2022-03-01	0.006	0.006	0.006	0.006	0.018	31,004
2022-02-28	0.006	0.006	0.006	0.006	0.018	4,500

← NewerPage 9 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.