Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Onstream Media Corporation (OP: ONSM)
0.3186 USD  +0.0187 (+6.24%)
Streaming Delayed Price  /  Updated: 3:04 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 0.2999 0.2999 0.2999 0.2999 1,000 +0.01(+3.41%)
Jun 14, 2013 0.2700 0.3050 0.2700 0.2900 28,362 -0.01(-3.33%)
Jun 13, 2013 0.2794 0.3000 0.2600 0.3000 5,728 +0.02(+7.14%)
Jun 12, 2013 0.2700 0.2800 0.2600 0.2800 16,500 +0.01(+3.70%)
Jun 11, 2013 0.2800 0.2800 0.2700 0.2700 12,293 -0.03(-11.48%)
Jun 10, 2013 0.2810 0.3050 0.2800 0.3050 23,048 +0.01(+3.74%)
Jun 07, 2013 0.3200 0.3200 0.2700 0.2940 77,300 -0.01(-4.20%)
Jun 06, 2013 0.3199 0.3199 0.2921 0.3069 9,892 +0.02(+5.46%)
Jun 05, 2013 0.3070 0.3299 0.2900 0.2910 13,800 -0.05(-14.39%)
Jun 03, 2013 0.3399 0.3399 0.3399 0 -0.04(-9.34%)
May 31, 2013 0.3300 0.3750 0.3300 0.3749 12,000 +0.01(+1.35%)
May 30, 2013 0.3700 0.3700 0.3100 0.3699 16,788 -0.01(-2.63%)
May 29, 2013 0.3059 0.3799 0.3059 0.3799 10,600 -0.00(-0.03%)
May 28, 2013 0.2951 0.3800 0.2951 0.3800 1,200 -0.01(-1.30%)
May 24, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.05(+16.67%)
May 23, 2013 0.3600 0.3700 0.3300 0.3300 33,400 -0.03(-8.33%)
May 21, 2013 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
May 20, 2013 0.3350 0.3899 0.3338 0.3350 32,268 -0.01(-4.29%)
May 17, 2013 0.3700 0.4196 0.3500 0.3500 14,340 -0.07(-16.59%)
May 16, 2013 0.3900 0.4196 0.3700 0.4196 7,100 -0.00(-0.07%)
May 15, 2013 0.3905 0.4399 0.3710 0.4199 26,348 -0.02(-4.57%)
May 13, 2013 0.3806 0.4400 0.3806 0.4400 700 -0.05(-10.15%)
May 10, 2013 0.4897 0.4897 0.4897 0.4897 100 +0.09(+22.43%)
May 08, 2013 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 07, 2013 0.3722 0.4500 0.3722 0.4500 1,200 -0.04(-8.16%)
May 06, 2013 0.3700 0.4947 0.3700 0.4900 1,300 +0.07(+16.75%)
May 03, 2013 0.4197 0.4197 0.4197 0.4197 4,000 +0.00(+0.00%)
May 02, 2013 0.3600 0.4197 0.3600 0.4197 600 +0.00(+0.00%)
May 01, 2013 0.3000 0.4197 0.3000 0.4197 1,627 +0.04(+10.45%)
Apr 30, 2013 0.3300 0.3800 0.3300 0.3800 700 +0.00(+0.00%)
Apr 29, 2013 0.4050 0.4050 0.3300 0.3800 8,300 +0.00(+0.00%)
Apr 26, 2013 0.3800 0.4000 0.3800 0.3800 2,400 +0.03(+8.57%)
Apr 25, 2013 0.3800 0.3900 0.3001 0.3500 122,022 -0.03(-7.89%)
Apr 24, 2013 0.3750 0.4000 0.3750 0.3800 15,200 -0.01(-2.56%)
Apr 23, 2013 0.3900 0.4000 0.3900 0.3900 12,534 -0.01(-2.50%)
Apr 22, 2013 0.3800 0.4000 0.3700 0.4000 30,370 +0.02(+5.26%)
Apr 19, 2013 0.3800 0.3800 0.3750 0.3800 7,500 -0.04(-9.44%)
Apr 18, 2013 0.4196 0.4196 0.4196 0.4196 1,000 +0.02(+4.93%)
Apr 17, 2013 0.3800 0.4000 0.3750 0.3999 3,900 -0.02(-4.69%)
Apr 16, 2013 0.4000 0.4196 0.3800 0.4196 5,400 +0.00(+0.00%)
Apr 15, 2013 0.3751 0.4196 0.3751 0.4196 5,367 +0.00(+0.58%)
Apr 12, 2013 0.3725 0.4174 0.3725 0.4172 400 -0.01(-2.98%)
Apr 10, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.17%)
Apr 09, 2013 0.3800 0.4487 0.3800 0.4487 634 +0.01(+2.05%)
Apr 08, 2013 0.3950 0.4576 0.3950 0.4397 16,567 -0.02(-4.37%)
Apr 05, 2013 0.3519 0.4598 0.3519 0.4598 36,500 -0.00(-0.04%)
Apr 04, 2013 0.3950 0.4600 0.3950 0.4600 483 -0.02(-4.15%)
Apr 03, 2013 0.4200 0.4799 0.3800 0.4799 17,833 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here