Indicators

Onstream Media Corp (OP: ONSM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	0.3050	0.3400	0.3050	0.3150	37,167	+0.01(+2.61%)
Dec 28, 2012	0.3110	0.3110	0.3050	0.3070	14,567	-0.00(-1.29%)
Dec 27, 2012	0.3153	0.3300	0.2850	0.3110	7,075	-0.01(-2.84%)
Dec 26, 2012	0.3050	0.3500	0.3000	0.3201	128,011	+0.00(+0.34%)
Dec 24, 2012	0.2950	0.3190	0.2949	0.3190	20,222	-0.01(-1.54%)
Dec 21, 2012	0.3150	0.3349	0.2800	0.3240	41,161	-0.03(-7.43%)
Dec 20, 2012	0.3300	0.3500	0.3120	0.3500	76,812	+0.02(+6.06%)
Dec 19, 2012	0.3070	0.3300	0.3000	0.3300	9,600	+0.00(+0.00%)
Dec 18, 2012	0.3011	0.3300	0.3000	0.3300	18,968	+0.01(+3.13%)
Dec 17, 2012	0.3000	0.3200	0.3000	0.3200	13,500	-0.01(-3.03%)
Dec 14, 2012	0.3300	0.3300	0.3300	0.3300	3,700	+0.00(+0.30%)
Dec 13, 2012	0.2600	0.3290	0.2600	0.3290	163,965	-0.00(-0.30%)
Dec 12, 2012	0.3155	0.3700	0.3155	0.3300	63,662	-0.02(-5.71%)
Dec 11, 2012	0.3500	0.3500	0.3200	0.3500	29,977	+0.02(+6.06%)
Dec 10, 2012	0.3300	0.3500	0.3100	0.3300	9,900	-0.02(-5.71%)
Dec 07, 2012	0.3490	0.3500	0.3300	0.3500	25,550	+0.00(+0.00%)
Dec 06, 2012	0.3500	0.3500	0.3300	0.3500	11,100	+0.00(+0.00%)
Dec 05, 2012	0.3102	0.3500	0.3102	0.3500	11,634	-0.01(-2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.