Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onstream Media Corp (OP: ONSM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.1300 0.1300 0.1300 0 -0.01(-5.80%)
Dec 29, 2015 0.1380 0.1380 0.1380 3 -0.00(-0.72%)
Dec 28, 2015 0.1100 0.1390 0.1100 0.1390 11,227 -0.00(-0.71%)
Dec 24, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.29%)
Dec 22, 2015 0.1396 0.1396 0.1396 3 -0.00(-0.29%)
Dec 21, 2015 0.1226 0.1400 0.1223 0.1400 10,207 -0.01(-6.60%)
Dec 18, 2015 0.1253 0.1499 0.1253 0.1499 1,100 +0.00(+3.38%)
Dec 17, 2015 0.1241 0.1450 0.1000 0.1450 69,617 -0.04(-19.44%)
Dec 16, 2015 0.1422 0.1800 0.1210 0.1800 13,869 -0.01(-6.49%)
Dec 11, 2015 0.1925 0.1925 0.1925 98 +0.00(+0.00%)
Dec 09, 2015 0.1925 0.1925 0.1925 0 -0.00(-2.48%)
Dec 07, 2015 0.1974 0.1974 0.1974 0 +0.04(+23.37%)
Dec 04, 2015 0.1550 0.1600 0.1550 0.1600 5,123 +0.00(+0.00%)
Dec 03, 2015 0.1600 0.1600 0.1600 0.1600 204 +0.02(+14.29%)
Dec 02, 2015 0.1400 0.1400 0.1400 0.1400 800 -0.02(-12.50%)
Dec 01, 2015 0.1600 0.1600 0.1600 0.1600 2,018 +0.00(+0.00%)
Nov 30, 2015 0.1400 0.1600 0.1400 0.1600 467 -0.04(-18.99%)
Nov 27, 2015 0.1400 0.1975 0.1400 0.1975 1,105 -0.00(-1.25%)
Nov 23, 2015 0.2000 0.2000 0.2000 0 +0.05(+29.37%)
Nov 20, 2015 0.1450 0.1546 0.1225 0.1546 5,307 +0.01(+6.62%)
Nov 18, 2015 0.1450 0.1450 0.1450 8 +0.00(+0.00%)
Nov 16, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.28%)
Nov 13, 2015 0.1400 0.1446 0.1400 0.1446 4,002 +0.00(+0.00%)
Nov 09, 2015 0.1446 0.1446 0.1446 67 -0.00(-1.83%)
Nov 06, 2015 0.1255 0.1473 0.1250 0.1473 434 +0.00(+0.00%)
Nov 04, 2015 0.1473 0.1473 0.1473 0 -0.00(-0.07%)
Nov 02, 2015 0.1474 0.1474 0.1474 0 -0.00(-1.67%)
Oct 29, 2015 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Oct 26, 2015 0.1499 0.1499 0.1499 0 -0.04(-20.69%)
Oct 15, 2015 0.1890 0.1890 0.1890 0 -0.00(-0.47%)
Oct 14, 2015 0.1371 0.1899 0.1303 0.1899 6,800 -0.00(-0.05%)
Oct 12, 2015 0.1900 0.1900 0.1900 0 -0.01(-6.17%)
Oct 05, 2015 0.2025 0.2025 0.2025 0 -0.01(-3.53%)
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.