USS

Uniserve Communications Historical Data - USS

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Uniserve Communications Corporation USS TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.145 19:00:00
Open Price Low Price High Price Close Price Previous Close
0.145
more quote information »

USS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.150.150.140.14704699,771-0.005-3.33%
1 Month0.0950.160.0950.135522988,3900.0552.63%
3 Months0.130.160.070.123045741,4530.01511.54%
6 Months0.060.160.050.113328836,2310.085141.67%
1 Year0.040.160.0350.10109230,5530.105262.5%
3 Years0.0850.190.0350.08360532,0940.0670.59%
5 Years0.070.630.0350.187353961,9330.075107.14%

USS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.145 0.00 0.0% 0.145 0.145 0.145 0
Oct 26 2021 0.145 0.00 0.0% 0.145 0.145 0.145 0
Oct 25 2021 0.145 0.00 0.0% 0.145 0.145 0.145 0
Oct 22 2021 0.145 -0.005 -3.33% 0.14 0.145 0.14 11,542
Oct 21 2021 0.15 0.00 0.0% 0.15 0.15 0.15 8,000
Oct 20 2021 0.15 0.00 0.0% 0.15 0.15 0.15 0
Oct 19 2021 0.15 0.00 0.0% 0.15 0.15 0.15 11,943
Oct 18 2021 0.15 -0.01 -6.25% 0.15 0.15 0.15 25,071
Oct 15 2021 0.16 0.01 6.67% 0.135 0.16 0.13 263,400
Oct 14 2021 0.15 0.05 50.0% 0.12 0.15 0.12 332,800
Oct 13 2021 0.10 0.00 0.0% 0.10 0.10 0.10 0
Oct 12 2021 0.10 0.00 0.0% 0.10 0.10 0.10 0
Oct 08 2021 0.10 0.00 0.0% 0.11 0.13 0.10 30,785
Oct 07 2021 0.10 0.005 5.26% 0.10 0.10 0.10 153,625
Oct 06 2021 0.095 0.00 0.0% 0.095 0.095 0.095 125,714
Oct 05 2021 0.095 0.00 0.0% 0.095 0.095 0.095 909
Oct 04 2021 0.095 0.005 5.56% 0.095 0.095 0.095 8,500
Oct 01 2021 0.09 0.00 0.0% 0.09 0.09 0.09 0
Sep 30 2021 0.09 0.00 0.0% 0.09 0.09 0.09 0
Sep 29 2021 0.09 0.00 0.0% 0.085 0.095 0.07 55,000
Sep 28 2021 0.09 0.01 12.5% 0.09 0.09 0.09 9,500
See More Historical Prices »
Your Recent History
TSXV
USS
Uniserve C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 11:18:40