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 (%)
Jan 31, 2013 0.5100 0.5500 0.4000 0.4800 93,335 -0.05(-9.43%)
Jan 30, 2013 0.5600 0.6100 0.4800 0.5300 150,537 -0.01(-1.85%)
Jan 29, 2013 0.4450 0.5500 0.4450 0.5400 57,916 +0.10(+21.35%)
Jan 28, 2013 0.4250 0.4550 0.4250 0.4450 15,500 +0.03(+5.95%)
Jan 25, 2013 0.3700 0.5000 0.3700 0.4200 110,054 +0.03(+7.69%)
Jan 24, 2013 0.3900 0.3900 0.3900 0.3900 3,000 +0.05(+16.04%)
Jan 23, 2013 0.3500 0.3900 0.3210 0.3361 87,637 -0.01(-3.97%)
Jan 22, 2013 0.2900 0.3500 0.2900 0.3500 30,200 +0.01(+3.03%)
Jan 18, 2013 0.3000 0.3397 0.2710 0.3397 84,876 +0.04(+13.23%)
Jan 17, 2013 0.2900 0.3000 0.2750 0.3000 79,100 +0.01(+3.45%)
Jan 16, 2013 0.2950 0.2950 0.2761 0.2900 12,700 -0.01(-1.69%)
Jan 15, 2013 0.2950 0.2950 0.2950 0.2950 200 +0.00(+0.00%)
Jan 14, 2013 0.2800 0.2950 0.2761 0.2950 7,200 +0.00(+0.00%)
Jan 12, 2013 0.2850 0.2950 0.2710 0.2950 49,000 +0.00(+0.00%)
Jan 11, 2013 0.2850 0.2950 0.2710 0.2950 49,000 -0.01(-1.67%)
Jan 10, 2013 0.3000 0.3000 0.2850 0.3000 15,158 +0.00(+0.00%)
Jan 09, 2013 0.3000 0.3000 0.2901 0.3000 2,339 -0.03(-9.09%)
Jan 08, 2013 0.3011 0.3300 0.2850 0.3300 38,967 +0.02(+4.76%)
Jan 07, 2013 0.3011 0.3150 0.3011 0.3150 6,700 +0.02(+5.00%)
Jan 04, 2013 0.2900 0.3150 0.2900 0.3000 2,859 -0.02(-4.76%)
Jan 03, 2013 0.3001 0.3150 0.3001 0.3150 2,667 -0.01(-1.56%)
Jan 02, 2013 0.3200 0.3200 0.3100 0.3200 23,000 +0.01(+1.59%)
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%)
Dec 04, 2012 0.3300 0.3600 0.3101 0.3600 18,589 -0.02(-5.26%)
Nov 30, 2012 0.3750 0.3800 0.3700 0.3800 111,741 +0.01(+1.33%)
Nov 29, 2012 0.3750 0.3900 0.3700 0.3750 41,275 +0.01(+1.35%)
Nov 28, 2012 0.3600 0.4000 0.3600 0.3700 4,500 -0.03(-7.50%)
Nov 27, 2012 0.3750 0.4000 0.3600 0.4000 6,100 +0.00(+0.00%)
Nov 26, 2012 0.4000 0.4000 0.3704 0.4000 9,548 -0.01(-2.44%)
Nov 24, 2012 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Nov 23, 2012 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.58%)
Nov 21, 2012 0.3251 0.4200 0.3251 0.3997 79,523 +0.04(+10.72%)
Nov 20, 2012 0.4100 0.4200 0.3610 0.3610 10,055 -0.07(-16.05%)
Nov 19, 2012 0.2610 0.4300 0.2610 0.4300 142,638 +0.16(+58.67%)
Nov 16, 2012 0.3800 0.4400 0.2700 0.2710 558,981 -0.11(-28.68%)
Nov 15, 2012 0.3900 0.3950 0.3700 0.3800 16,710 -0.02(-5.00%)
Nov 14, 2012 0.3900 0.4300 0.3800 0.4000 28,192 -0.03(-8.05%)
Nov 13, 2012 0.3650 0.4350 0.3650 0.4350 67,797 +0.02(+3.57%)
Nov 12, 2012 0.3800 0.4200 0.3610 0.4200 13,250 -0.02(-4.55%)
Nov 09, 2012 0.4100 0.4400 0.3700 0.4400 16,722 +0.08(+20.55%)
Nov 08, 2012 0.3750 0.4400 0.3650 0.3650 14,000 -0.08(-17.05%)
Nov 07, 2012 0.3650 0.4400 0.3650 0.4400 34,677 -0.01(-2.22%)
Nov 06, 2012 0.3510 0.4500 0.3280 0.4500 70,900 +0.09(+25.00%)
Nov 05, 2012 0.3600 0.3600 0.3600 0.3600 1,138 -0.06(-14.29%)
Nov 02, 2012 0.4500 0.4800 0.4200 0.4200 41,525 -0.03(-6.87%)
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.