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, 2017 0.2997 0.2997 0.2997 0 +0.03(+11.00%)
Jan 30, 2017 0.2890 0.2890 0.2100 0.2700 16,579 -0.03(-10.00%)
Jan 27, 2017 0.2100 0.3000 0.2100 0.3000 22,807 +0.08(+36.36%)
Jan 25, 2017 0.2200 0.2200 0.2200 20 +0.00(+0.00%)
Jan 20, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 19, 2017 0.2275 0.2300 0.2275 0.2300 10,232 +0.03(+14.43%)
Jan 17, 2017 0.2010 0.2010 0.2010 0 +0.00(+0.05%)
Jan 13, 2017 0.2009 0.2009 0.2009 0 -0.00(-0.02%)
Jan 12, 2017 0.2009 0.2009 0.2009 0.2009 500 -0.02(-8.66%)
Jan 10, 2017 0.2200 0.2200 0.2200 40 +0.02(+9.62%)
Jan 09, 2017 0.2007 0.2007 0.2007 0.2007 143 -0.00(-0.15%)
Jan 06, 2017 0.2010 0.2010 0.2010 0.2010 334 +0.00(+0.00%)
Jan 04, 2017 0.2010 0.2010 0.2010 0 -0.00(-2.19%)
Dec 30, 2016 0.2055 0.2055 0.2055 69 -0.00(-2.14%)
Dec 29, 2016 0.2010 0.2100 0.2010 0.2100 22,915 +0.01(+4.48%)
Dec 28, 2016 0.2011 0.2011 0.2010 0.2010 1,007 +0.00(+0.25%)
Dec 27, 2016 0.2005 0.2005 0.2005 0.2005 168 -0.00(-0.25%)
Dec 23, 2016 0.2010 0.2010 0.2010 0 +0.00(+0.25%)
Dec 22, 2016 0.2005 0.2005 0.2005 0.2005 371 -0.00(-0.25%)
Dec 21, 2016 0.2200 0.2400 0.2000 0.2010 19,110 +0.00(+0.50%)
Dec 19, 2016 0.2000 0.2000 0.2000 9 -0.02(-9.09%)
Dec 16, 2016 0.2400 0.2450 0.2200 0.2200 19,621 -0.03(-12.00%)
Dec 15, 2016 0.2100 0.4400 0.2100 0.2500 5,134 +0.04(+19.05%)
Dec 14, 2016 0.1903 0.2100 0.1903 0.2100 4,000 +0.01(+4.95%)
Dec 13, 2016 0.2000 0.2001 0.2000 0.2001 14,520 +0.01(+5.32%)
Dec 12, 2016 0.1900 0.1910 0.1900 0.1900 26,575 +0.00(+0.00%)
Dec 09, 2016 0.1600 0.1900 0.1600 0.1900 1,214 +0.04(+26.58%)
Dec 08, 2016 0.1500 0.1501 0.1500 0.1501 1,152 -0.04(-21.00%)
Nov 30, 2016 0.1900 0.1900 0.1900 3 +0.02(+11.76%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 11, 2016 0.1800 0.1800 0.1800 0.1800 5,703 -0.01(-5.26%)
Nov 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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.