Universal Systems, Inc. (UVSS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0015

0.0000

(0.00%)

At close: 03:11PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 06, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 03, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 02, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 01, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	36,000
Apr 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	36,000
Apr 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,500
Apr 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,500
Apr 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
Mar 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	3,500
Mar 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Mar 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	35,000
Mar 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 07, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 06, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	50,197
Feb 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 21, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,837
Feb 20, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 16, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	483
Feb 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	58,329
Feb 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Feb 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 09, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 07, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	384
Feb 06, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 23, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 19, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 16, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 09, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	60,000
Jan 08, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	372,900
Jan 05, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 04, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 03, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 02, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	374,343
Dec 29, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	50,000
Dec 28, 2023	0.0019	0.0020	0.0019	0.0020	0.0020	92,800
Dec 27, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 26, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 22, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 21, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 20, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	110,050
Dec 19, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 18, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	178,357
Dec 15, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	8,050
Dec 14, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 13, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7275-0.0012(-0.16%)

CRUDE OIL78.11-0.27(-0.34%)

Bitcoin CAD86,001.09-1,821.94(-2.07%)

Universal Systems, Inc. (UVSS)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7275
-0.0012(-0.16%)

CRUDE OIL
78.11
-0.27(-0.34%)

Bitcoin CAD
86,001.09
-1,821.94(-2.07%)