OPEN SOURCE HEALTH (CNSX: OSH)
0.5800 CAD  -0.1700 (-22.67%)
Streaming Delayed Price  /  Updated: 3:58 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.6800 0.6800 0.5800 0.5800 115,768 -0.17(-22.67%)
Jan 29, 2015 0.8300 0.8300 0.5500 0.7500 234,576 -0.10(-11.76%)
Jan 28, 2015 0.8500 0.8500 0.8500 0.8500 1,000 -0.02(-2.30%)
Jan 27, 2015 0.8300 0.8700 0.8100 0.8700 43,167 +0.04(+4.82%)
Jan 26, 2015 0.8300 0.8300 0.8300 0.8300 10,000 -0.02(-2.35%)
Jan 23, 2015 0.8700 0.8700 0.8300 0.8500 49,500 -0.02(-2.30%)
Jan 22, 2015 0.8800 0.9000 0.8700 0.8700 35,000 -0.01(-1.14%)
Jan 21, 2015 0.8200 0.8800 0.8200 0.8800 162,200 +0.09(+11.39%)
Jan 20, 2015 0.7900 0.7900 0.7900 0.7900 50,000 -0.01(-1.25%)
Jan 19, 2015 0.8100 0.8300 0.8000 0.8000 34,500 -0.01(-1.23%)
Jan 16, 2015 0.8200 0.8300 0.8000 0.8100 39,000 +0.00(+0.00%)
Jan 15, 2015 0.8200 0.8200 0.8100 0.8100 25,500 +0.01(+1.25%)
Jan 14, 2015 0.8000 0.8200 0.7800 0.8000 38,666 +0.02(+2.56%)
Jan 13, 2015 0.7900 0.8000 0.7800 0.7800 55,000 -0.01(-1.27%)
Jan 12, 2015 0.8000 0.8000 0.7400 0.7900 33,300 -0.01(-1.25%)
Jan 09, 2015 0.7500 0.8000 0.7500 0.8000 43,000 +0.05(+6.67%)
Jan 08, 2015 0.7600 0.7600 0.7500 0.7500 2,000 -0.02(-2.60%)
Jan 07, 2015 0.7700 0.7800 0.7700 0.7700 30,000 +0.00(+0.00%)
Jan 05, 2015 0.7700 0.7700 0.7700 333 +0.00(+0.00%)
Jan 02, 2015 0.7700 0.7700 0.7700 0.7700 7,300 +0.02(+2.67%)
Dec 29, 2014 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Dec 23, 2014 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 22, 2014 0.7100 0.7100 0.7100 0.7100 18,083 +0.01(+1.43%)
Dec 18, 2014 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Dec 16, 2014 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 15, 2014 0.6900 0.7100 0.6800 0.7000 103,000 +0.02(+2.94%)
Dec 12, 2014 0.6800 0.6800 0.6800 0.6800 9,000 +0.00(+0.00%)
Dec 11, 2014 0.6700 0.6800 0.6700 0.6800 26,500 +0.03(+4.62%)
Dec 10, 2014 0.6700 0.6700 0.6500 0.6500 5,200 +0.00(+0.00%)
Dec 09, 2014 0.6500 0.6500 0.6500 0.6500 500 -0.01(-1.52%)
Dec 05, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 04, 2014 0.6800 0.6800 0.6600 0.6600 32,000 -0.02(-2.94%)
Dec 03, 2014 0.6500 0.6800 0.6500 0.6800 11,500 +0.03(+4.62%)
Dec 02, 2014 0.7300 0.7300 0.6500 0.6500 5,000 +0.05(+8.33%)
Dec 01, 2014 0.6700 0.6700 0.6000 0.6000 17,000 -0.10(-14.29%)
Nov 28, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Nov 27, 2014 0.5200 0.7000 0.5200 0.7000 125,000 +0.18(+34.62%)
Nov 19, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 18, 2014 0.5200 0.5200 0.5000 0.5200 19,000 +0.02(+4.00%)
Nov 17, 2014 0.5000 0.5000 0.5000 0.5000 34,500 +0.01(+1.01%)
Nov 14, 2014 0.4950 0.4950 0.4950 0.4950 66,500 +0.00(+0.00%)
Nov 13, 2014 0.4000 0.4950 0.3700 0.4950 520,000 +0.10(+26.92%)
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 Six Financial
Postage Rates Bots go here