Canada markets closed

Uniserve Communications Corporation (USS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0100 (-25.00%)
At close: 02:57PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.04000.04000.03000.03000.03009,000
Feb 29, 20240.04000.04000.04000.04000.040030,000
Feb 28, 20240.03000.03000.03000.03000.030016,000
Feb 27, 20240.03000.04000.03000.04000.040031,000
Feb 26, 20240.02000.02000.02000.02000.020034,000
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.0300-
Feb 21, 20240.03000.03000.03000.03000.030010,000
Feb 20, 20240.04000.04000.04000.04000.0400-
Feb 16, 20240.04000.04000.04000.04000.0400-
Feb 15, 20240.04000.04000.04000.04000.0400-
Feb 14, 20240.04000.04000.04000.04000.040013,500
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.0400-
Feb 09, 20240.04000.04000.04000.04000.0400-
Feb 08, 20240.04000.04000.04000.04000.0400-
Feb 07, 20240.04000.04000.04000.04000.040031,000
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04000.04000.04000.04000.0400-
Feb 01, 20240.04000.04000.04000.04000.040044,000
Jan 31, 20240.04000.04000.04000.04000.0400-
Jan 30, 20240.04000.04000.04000.04000.0400-
Jan 29, 20240.04000.04000.04000.04000.04003,000
Jan 26, 20240.03000.03000.03000.03000.0300-
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.03008,000
Jan 22, 20240.04000.04000.04000.04000.0400-
Jan 19, 20240.04000.04000.04000.04000.040010,000
Jan 18, 20240.04000.04000.04000.04000.0400-
Jan 17, 20240.04000.04000.04000.04000.0400-
Jan 16, 20240.04000.04000.04000.04000.0400-
Jan 15, 20240.04000.04000.04000.04000.0400-
Jan 12, 20240.04000.04000.04000.04000.0400-
Jan 11, 20240.04000.04000.04000.04000.0400-
Jan 10, 20240.04000.04000.04000.04000.04004,700
Jan 09, 20240.04000.04000.04000.04000.04003,000
Jan 08, 20240.04000.04000.04000.04000.040016,000
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.03000.03000.03000.03000.0300-
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.0300-
Dec 29, 20230.03000.03000.03000.03000.0300-
Dec 28, 20230.03000.03000.03000.03000.0300-
Dec 27, 20230.03000.03000.03000.03000.0300-
Dec 22, 20230.03000.03000.03000.03000.0300-
Dec 21, 20230.03000.03000.03000.03000.030025,000
Dec 20, 20230.03000.03000.03000.03000.0300-
Dec 19, 20230.03000.03000.03000.03000.03001,100
Dec 18, 20230.03000.03000.03000.03000.0300-
Dec 15, 20230.03000.03000.03000.03000.0300-
Dec 14, 20230.03000.03000.03000.03000.0300-
Dec 13, 20230.04000.04000.03000.03000.030075,000
Dec 12, 20230.03000.03000.03000.03000.0300-
Dec 11, 20230.03000.03000.03000.03000.0300-
Dec 08, 20230.03000.03000.03000.03000.0300-
Dec 07, 20230.03000.03000.03000.03000.0300-
Dec 06, 20230.03000.03000.03000.03000.0300-
Dec 05, 20230.03000.03000.03000.03000.0300-
Dec 04, 20230.03000.03000.03000.03000.0300500,000
Dec 01, 20230.02000.02000.02000.02000.0200-
Nov 30, 20230.02000.02000.02000.02000.0200-
Nov 29, 20230.02000.02000.02000.02000.0200-
Nov 28, 20230.02000.02000.02000.02000.0200-
Nov 27, 20230.02000.02000.02000.02000.0200-
Nov 24, 20230.02000.02000.02000.02000.020050,000
Nov 23, 20230.03000.03000.03000.03000.0300-
Nov 22, 20230.03000.03000.03000.03000.0300-
Nov 21, 20230.04000.04000.03000.03000.030030,000
Nov 20, 20230.04000.04000.04000.04000.0400-
Nov 17, 20230.04000.04000.04000.04000.0400-
Nov 16, 20230.04000.04000.04000.04000.0400-
Nov 15, 20230.04000.04000.04000.04000.0400-
Nov 14, 20230.04000.04000.04000.04000.0400-
Nov 13, 20230.04000.04000.04000.04000.0400-
Nov 10, 20230.04000.04000.04000.04000.0400-
Nov 09, 20230.04000.04000.04000.04000.0400-
Nov 08, 20230.04000.04000.04000.04000.0400-
Nov 07, 20230.04000.04000.04000.04000.0400-
Nov 06, 20230.04000.04000.04000.04000.0400-
Nov 03, 20230.04000.04000.04000.04000.0400-
Nov 02, 20230.04000.04000.04000.04000.040010,000
Nov 01, 20230.04000.04000.04000.04000.0400-
Oct 31, 20230.04000.04000.04000.04000.0400-
Oct 30, 20230.04000.04000.04000.04000.0400-
Oct 27, 20230.04000.04000.04000.04000.0400-
Oct 26, 20230.04000.04000.04000.04000.0400-
Oct 25, 20230.04000.04000.04000.04000.0400-
Oct 24, 20230.04000.04000.04000.04000.0400-
Oct 23, 20230.04000.04000.04000.04000.0400-
Oct 20, 20230.04000.04000.04000.04000.0400-
Oct 19, 20230.04000.04000.04000.04000.0400-
Oct 18, 20230.04000.04000.04000.04000.0400-
Oct 17, 20230.04000.04000.04000.04000.0400-
Oct 16, 20230.04000.04000.04000.04000.04001,000
Oct 13, 20230.04000.04000.04000.04000.0400-
Oct 12, 20230.04000.04000.04000.04000.0400-
Oct 11, 20230.04000.04000.04000.04000.0400-
Oct 10, 20230.04000.04000.04000.04000.04004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...