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, 2013 0.3000 0.3000 0.3000 0 +0.02(+5.63%)
Dec 30, 2013 0.3000 0.3000 0.2820 0.2840 29,831 -0.02(-5.33%)
Dec 27, 2013 0.2803 0.3000 0.2750 0.3000 40,996 +0.01(+3.45%)
Dec 26, 2013 0.2797 0.2900 0.2700 0.2900 17,377 +0.01(+3.68%)
Dec 24, 2013 0.2400 0.2800 0.2250 0.2797 52,433 +0.03(+11.88%)
Dec 23, 2013 0.2120 0.2550 0.2120 0.2500 63,300 +0.01(+4.17%)
Dec 20, 2013 0.2100 0.2450 0.2100 0.2400 0 +0.03(+14.29%)
Dec 19, 2013 0.2200 0.2200 0.2000 0.2100 38,670 -0.01(-4.55%)
Dec 18, 2013 0.2300 0.2450 0.2200 0.2200 63,100 -0.03(-12.00%)
Dec 17, 2013 0.2050 0.2700 0.2050 0.2500 64,500 +0.05(+21.95%)
Dec 16, 2013 0.1900 0.2050 0.1900 0.2050 6,900 +0.00(+0.00%)
Dec 13, 2013 0.1900 0.2050 0.1810 0.2050 0 +0.00(+2.50%)
Dec 12, 2013 0.1800 0.2100 0.1799 0.2000 113,844 +0.02(+9.35%)
Dec 11, 2013 0.1700 0.1830 0.1551 0.1829 36,870 +0.01(+7.65%)
Dec 10, 2013 0.1819 0.1819 0.1610 0.1699 11,931 -0.02(-9.14%)
Dec 09, 2013 0.1878 0.1878 0.1870 0.1870 18,600 -0.00(-1.58%)
Dec 05, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 04, 2013 0.1750 0.1950 0.1750 0.1950 901 +0.00(+0.00%)
Dec 03, 2013 0.1750 0.1950 0.1750 0.1950 23,400 +0.00(+0.00%)
Dec 02, 2013 0.2000 0.2000 0.1650 0.1950 6,686 +0.00(+0.00%)
Nov 29, 2013 0.1610 0.1950 0.1610 0.1950 2,724 +0.00(+0.00%)
Nov 27, 2013 0.1600 0.1950 0.1600 0.1950 4,300 -0.01(-2.50%)
Nov 26, 2013 0.1800 0.2000 0.1700 0.2000 16,415 +0.00(+0.00%)
Nov 25, 2013 0.2000 0.2000 0.1800 0.2000 14,001 +0.00(+0.00%)
Nov 22, 2013 0.1829 0.2000 0.1829 0.2000 25,000 +0.02(+11.11%)
Nov 21, 2013 0.1839 0.1839 0.1700 0.1800 59,300 -0.00(-2.12%)
Nov 20, 2013 0.1701 0.1839 0.1652 0.1839 28,456 +0.00(+2.22%)
Nov 19, 2013 0.1896 0.2000 0.1701 0.1799 38,800 -0.01(-5.22%)
Nov 18, 2013 0.1802 0.1994 0.1600 0.1898 83,200 -0.01(-4.86%)
Nov 15, 2013 0.1871 0.1997 0.1840 0.1995 928 -0.00(-0.10%)
Nov 14, 2013 0.1900 0.1997 0.1840 0.1997 16,860 -0.00(-0.10%)
Nov 11, 2013 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 08, 2013 0.1840 0.1999 0.1840 0.1999 1,400 +0.00(+0.00%)
Nov 07, 2013 0.1840 0.1999 0.1840 0.1999 8,200 -0.00(-0.05%)
Nov 06, 2013 0.1901 0.2090 0.1840 0.2000 11,752 -0.01(-4.67%)
Nov 05, 2013 0.1900 0.2100 0.1900 0.2098 16,600 -0.02(-8.58%)
Nov 04, 2013 0.1860 0.2389 0.1860 0.2295 14,467 +0.02(+9.29%)
Nov 01, 2013 0.1900 0.2100 0.1845 0.2100 74,758 +0.01(+6.06%)
Oct 31, 2013 0.1900 0.1980 0.1900 0.1980 88,400 +0.01(+5.88%)
Oct 30, 2013 0.1810 0.1990 0.1810 0.1870 50,638 -0.01(-6.50%)
Oct 29, 2013 0.2700 0.2700 0.1810 0.2000 28,466 -0.00(-2.44%)
Oct 28, 2013 0.2000 0.2200 0.1900 0.2050 36,800 -0.03(-14.19%)
Oct 25, 2013 0.2389 0.2389 0.2389 0.2389 200 +0.02(+8.59%)
Oct 24, 2013 0.1850 0.2297 0.1850 0.2200 64,573 +0.02(+10.00%)
Oct 22, 2013 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 21, 2013 0.2094 0.2150 0.2025 0.2150 47,450 -0.01(-2.27%)
Oct 18, 2013 0.2080 0.2200 0.2030 0.2200 41,654 -0.01(-2.22%)
Oct 17, 2013 0.2300 0.2300 0.2050 0.2250 16,679 -0.01(-2.17%)
Oct 16, 2013 0.2020 0.2400 0.2000 0.2300 82,854 +0.02(+9.58%)
Oct 15, 2013 0.2075 0.2240 0.2000 0.2099 81,957 -0.01(-6.67%)
Oct 14, 2013 0.2100 0.2496 0.2050 0.2249 51,767 -0.03(-10.04%)
Oct 11, 2013 0.2200 0.2500 0.2020 0.2500 119,400 -0.02(-9.06%)
Oct 10, 2013 0.2400 0.2749 0.2400 0.2749 2,600 +0.00(+1.81%)
Oct 09, 2013 0.2600 0.2799 0.2600 0.2700 2,100 +0.01(+3.85%)
Oct 08, 2013 0.2899 0.2899 0.2430 0.2600 30,786 -0.01(-1.89%)
Oct 07, 2013 0.2500 0.2799 0.2500 0.2650 16,900 -0.01(-4.98%)
Oct 04, 2013 0.2789 0.2789 0.2500 0.2789 675 +0.01(+3.30%)
Oct 03, 2013 0.2610 0.2924 0.2430 0.2700 34,400 -0.02(-7.69%)
Oct 01, 2013 0.2925 0.2925 0.2925 0 +0.02(+8.37%)
Sep 26, 2013 0.2699 0.2699 0.2699 0.2699 0 -0.02(-7.73%)
Sep 25, 2013 0.2850 0.2926 0.2500 0.2925 17,300 -0.00(-0.03%)
Sep 24, 2013 0.2501 0.2926 0.2500 0.2926 11,995 +0.00(+0.00%)
Sep 20, 2013 0.2926 0.2926 0.2926 0 +0.02(+8.37%)
Sep 19, 2013 0.2700 0.2936 0.2700 0.2700 5,700 +0.00(+0.00%)
Sep 18, 2013 0.2611 0.2700 0.2611 0.2700 15,784 -0.02(-8.04%)
Sep 17, 2013 0.2610 0.2936 0.2610 0.2936 3,050 +0.01(+4.89%)
Sep 16, 2013 0.2799 0.2799 0.2610 0.2799 31,650 +0.00(+0.00%)
Sep 13, 2013 0.2799 0.2799 0.2799 0.2799 500 +0.00(+0.00%)
Sep 12, 2013 0.2663 0.2799 0.2630 0.2799 8,500 -0.01(-4.63%)
Sep 11, 2013 0.2672 0.2947 0.2650 0.2935 19,600 -0.02(-5.29%)
Sep 10, 2013 0.2663 0.3099 0.2663 0.3099 700 -0.02(-7.38%)
Sep 09, 2013 0.2656 0.3346 0.2656 0.3346 10,400 +0.04(+15.38%)
Sep 05, 2013 0.2900 0.2900 0.2900 0 -0.01(-3.01%)
Sep 04, 2013 0.2650 0.2990 0.2650 0.2990 2,424 +0.02(+5.28%)
Sep 03, 2013 0.2703 0.2840 0.2703 0.2840 2,600 +0.00(+0.00%)
Aug 30, 2013 0.2840 0.2840 0.2840 0.2840 376 +0.00(+0.00%)
Aug 29, 2013 0.2703 0.2840 0.2703 0.2840 11,300 -0.00(-0.35%)
Aug 28, 2013 0.2641 0.2850 0.2641 0.2850 24,100 +0.02(+7.91%)
Aug 27, 2013 0.2800 0.3300 0.2600 0.2641 58,939 -0.07(-19.97%)
Aug 26, 2013 0.3300 0.3300 0.2800 0.3300 8,410 -0.01(-2.94%)
Aug 22, 2013 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 21, 2013 0.3100 0.3100 0.3100 0.3100 21,000 -0.03(-10.14%)
Aug 20, 2013 0.3003 0.3450 0.3003 0.3450 16,535 -0.00(-1.12%)
Aug 19, 2013 0.4100 0.4100 0.2805 0.3489 22,884 +0.02(+5.00%)
Aug 16, 2013 0.2650 0.3323 0.2650 0.3323 69,797 +0.07(+25.40%)
Aug 15, 2013 0.2900 0.2900 0.2650 0.2650 28,200 -0.03(-11.67%)
Aug 14, 2013 0.2989 0.3000 0.2950 0.3000 17,000 +0.00(+0.33%)
Aug 13, 2013 0.2725 0.2990 0.2725 0.2990 3,767 -0.00(-0.33%)
Aug 12, 2013 0.2714 0.3099 0.2714 0.3000 4,500 -0.01(-3.23%)
Aug 06, 2013 0.3100 0.3100 0.3100 0 -0.02(-6.68%)
Aug 05, 2013 0.3000 0.3322 0.3000 0.3322 16,900 +0.01(+3.81%)
Aug 02, 2013 0.3300 0.3300 0.2730 0.3200 33,300 -0.01(-3.76%)
Aug 01, 2013 0.2712 0.3325 0.2712 0.3325 2,300 +0.03(+10.83%)
Jul 31, 2013 0.3000 0.3000 0.3000 0.3000 3,000 -0.03(-9.77%)
Jul 30, 2013 0.2718 0.3325 0.2700 0.3325 4,517 -0.00(-0.03%)
Jul 26, 2013 0.3326 0.3326 0.3326 0.3326 0 -0.00(-0.03%)
Jul 25, 2013 0.3327 0.3327 0.3327 0.3327 9,915 +0.03(+10.86%)
Jul 24, 2013 0.3057 0.3336 0.3000 0.3001 12,278 -0.01(-1.83%)
Jul 23, 2013 0.3061 0.3061 0.3057 0.3057 14,600 -0.03(-10.06%)
Jul 22, 2013 0.3051 0.3399 0.3051 0.3399 3,600 -0.00(-0.03%)
Jul 19, 2013 0.3000 0.3400 0.3000 0.3400 17,600 +0.04(+13.33%)
Jul 18, 2013 0.2950 0.3000 0.2950 0.3000 7,601 +0.00(+0.00%)
Jul 17, 2013 0.2900 0.3000 0.2700 0.3000 7,637 +0.00(+0.00%)
Jul 16, 2013 0.2811 0.3000 0.2811 0.3000 4,896 -0.05(-14.29%)
Jul 15, 2013 0.3000 0.3500 0.2951 0.3500 18,134 +0.04(+12.90%)
Jul 12, 2013 0.3183 0.3183 0.2903 0.3100 5,880 +0.02(+6.90%)
Jul 11, 2013 0.2701 0.2900 0.2650 0.2900 25,492 +0.01(+1.79%)
Jul 10, 2013 0.2701 0.2849 0.2650 0.2849 10,831 -0.01(-3.33%)
Jul 08, 2013 0.2947 0.2947 0.2947 0.2947 0 -0.01(-1.73%)
Jul 03, 2013 0.2999 0.2999 0.2999 0.2999 0 +0.02(+6.16%)
Jul 02, 2013 0.2611 0.2825 0.2611 0.2825 7,179 -0.02(-5.80%)
Jul 01, 2013 0.2701 0.2999 0.2701 0.2999 13,617 +0.01(+3.45%)
Jun 28, 2013 0.2700 0.2899 0.2700 0.2899 5,700 -0.00(-0.03%)
Jun 25, 2013 0.2900 0.2900 0.2900 0.2900 0 -0.00(-1.66%)
Jun 24, 2013 0.2949 0.2949 0.2949 0.2949 11,000 -0.01(-1.67%)
Jun 21, 2013 0.2800 0.2999 0.2750 0.2999 9,503 +0.02(+7.11%)
Jun 20, 2013 0.3000 0.3000 0.2800 0.2800 10,715 -0.02(-6.64%)
Jun 19, 2013 0.2800 0.2999 0.2800 0.2999 3,900 -0.02(-5.87%)
Jun 18, 2013 0.2700 0.3186 0.2700 0.3186 9,400 +0.02(+6.24%)
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%)
Apr 01, 2013 0.4799 0.4799 0.4799 0.4799 0 -0.01(-2.97%)
Mar 27, 2013 0.4946 0.4946 0.4946 0 +0.01(+3.04%)
Mar 25, 2013 0.4800 0.4800 0.4800 0 -0.02(-3.94%)
Mar 21, 2013 0.4997 0.4997 0.4997 0 -0.00(-0.06%)
Mar 20, 2013 0.5200 0.5400 0.4503 0.5000 6,900 +0.00(+0.00%)
Mar 19, 2013 0.4600 0.5500 0.4500 0.5000 97,938 +0.00(+0.00%)
Mar 18, 2013 0.4500 0.5000 0.4500 0.5000 3,500 +0.08(+18.99%)
Mar 15, 2013 0.4300 0.5000 0.4202 0.4202 12,704 -0.04(-8.65%)
Mar 14, 2013 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Mar 13, 2013 0.4500 0.4600 0.4500 0.4600 20,200 +0.01(+2.70%)
Mar 12, 2013 0.4200 0.4479 0.4200 0.4479 9,283 +0.00(+0.02%)
Mar 08, 2013 0.4478 0.4478 0.4478 0 +0.00(+0.00%)
Mar 07, 2013 0.4478 0.4478 0.4478 0.4478 200 -0.00(-0.22%)
Mar 06, 2013 0.4000 0.4488 0.4000 0.4488 55,000 -0.00(-0.02%)
Mar 05, 2013 0.4111 0.4496 0.4050 0.4489 23,500 -0.01(-2.39%)
Mar 04, 2013 0.4001 0.4599 0.4001 0.4599 5,384 -0.00(-0.02%)
Feb 28, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 27, 2013 0.4400 0.4600 0.4400 0.4600 23,200 -0.03(-6.12%)
Feb 26, 2013 0.4600 0.4900 0.4550 0.4900 10,200 +0.03(+7.69%)
Feb 22, 2013 0.4800 0.4900 0.4550 0.4550 25,300 -0.02(-5.21%)
Feb 21, 2013 0.4900 0.5000 0.4800 0.4800 27,434 -0.06(-11.11%)
Feb 20, 2013 0.4700 0.5400 0.4700 0.5400 13,800 -0.01(-1.82%)
Feb 19, 2013 0.5500 0.5500 0.4550 0.5500 61,019 +0.00(+0.00%)
Feb 15, 2013 0.4700 0.5500 0.4700 0.5500 32,400 +0.06(+11.11%)
Feb 14, 2013 0.4650 0.4950 0.4650 0.4950 3,500 +0.00(+0.00%)
Feb 13, 2013 0.4650 0.4950 0.4650 0.4950 3,200 +0.00(+0.00%)
Feb 12, 2013 0.4650 0.4950 0.4650 0.4950 700 +0.00(+0.00%)
Feb 11, 2013 0.4500 0.4950 0.4500 0.4950 47,800 +0.00(+0.00%)
Feb 08, 2013 0.4500 0.5000 0.4500 0.4950 49,433 +0.03(+5.32%)
Feb 07, 2013 0.4680 0.4700 0.4520 0.4700 42,000 -0.01(-2.08%)
Feb 06, 2013 0.4500 0.4800 0.4500 0.4800 24,637 -0.01(-2.04%)
Feb 04, 2013 0.4600 0.4900 0.4100 0.4900 17,450 +0.01(+2.08%)
Feb 01, 2013 0.4590 0.4800 0.4000 0.4800 36,956 +0.00(+0.00%)
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%)
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.