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, 2018 0.1610 0.1610 0.1610 0.1610 7,600 -0.01(-3.13%)
Dec 28, 2018 0.1662 0.1662 0.1662 6 +0.00(+0.00%)
Dec 27, 2018 0.2250 0.2250 0.1662 0.1662 493 -0.02(-9.13%)
Dec 26, 2018 0.1829 0.1829 0.1829 59 +0.00(+0.00%)
Dec 24, 2018 0.1829 0.1829 0.1829 8 +0.00(+0.00%)
Dec 21, 2018 0.1829 0.1829 0.1829 0.1829 5,000 +0.00(+0.49%)
Dec 18, 2018 0.1820 0.1820 0.1820 0 +0.00(+1.68%)
Dec 17, 2018 0.3000 0.3000 0.1790 0.1790 318,500 -0.03(-12.68%)
Dec 14, 2018 0.1777 0.2350 0.1777 0.2050 16,800 +0.03(+15.36%)
Dec 12, 2018 0.1777 0.1777 0.1777 0 -0.03(-15.38%)
Dec 11, 2018 0.2400 0.2450 0.2100 0.2100 11,150 -0.02(-8.70%)
Dec 07, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 06, 2018 0.2000 0.2000 0.2000 0.2000 461 -0.02(-9.09%)
Dec 04, 2018 0.1800 0.2200 0.1800 0.2200 7,600 +0.04(+22.22%)
Dec 03, 2018 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Nov 30, 2018 0.1800 0.1800 0.1800 23 +0.00(+0.00%)
Nov 29, 2018 0.1800 0.1800 0.1800 0.1800 356 +0.01(+5.20%)
Nov 28, 2018 0.1800 0.1800 0.1711 0.1711 10,000 -0.01(-4.94%)
Nov 26, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 15, 2018 0.1800 0.1800 0.1800 0 +0.00(+2.56%)
Nov 14, 2018 0.1755 0.1755 0.1755 0.1755 1,620 -0.00(-2.66%)
Nov 09, 2018 0.1803 0.1803 0.1803 0 -0.03(-14.14%)
Nov 08, 2018 0.2100 0.2100 0.2100 0.2100 12,125 +0.01(+5.00%)
Nov 05, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 01, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 31, 2018 0.2300 0.2300 0.2300 0.2300 699 +0.01(+4.55%)
Oct 30, 2018 0.2200 0.2200 0.2200 84 +0.00(+0.00%)
Oct 29, 2018 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Oct 25, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 24, 2018 0.2100 0.2300 0.2100 0.2300 11,015 +0.03(+13.86%)
Oct 22, 2018 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Oct 19, 2018 0.2050 0.2100 0.2000 0.2000 58,900 -0.00(-1.33%)
Oct 16, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 12, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 10, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 09, 2018 0.2027 0.2027 0.2027 0.2027 1,000 -0.07(-24.93%)
Oct 05, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 04, 2018 0.2300 0.2500 0.2300 0.2500 39,000 +0.05(+23.33%)
Oct 03, 2018 0.2027 0.2027 0.2027 1 +0.00(+0.00%)
Sep 27, 2018 0.2027 0.2027 0.2027 0 -0.03(-11.87%)
Sep 25, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Sep 24, 2018 0.2050 0.2050 0.2050 0.2050 9,000 +0.00(+1.13%)
Sep 20, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 19, 2018 0.2027 0.2027 0.2027 5 +0.00(+0.00%)
Sep 17, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 14, 2018 0.2027 0.2027 0.2027 172 +0.00(+0.00%)
Sep 10, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 07, 2018 0.2027 0.2027 0.2027 2 +0.00(+0.00%)
Sep 06, 2018 0.2027 0.2027 0.2027 42 +0.00(+0.00%)
Aug 30, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Aug 29, 2018 0.2027 0.2027 0.2027 0.2027 338 -0.02(-10.55%)
Aug 27, 2018 0.2266 0.2266 0.2266 0 +0.02(+11.52%)
Aug 23, 2018 0.2032 0.2032 0.2032 0 +0.00(+0.25%)
Aug 14, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Aug 13, 2018 0.2027 0.2027 0.2027 5 +0.00(+0.00%)
Aug 10, 2018 0.2027 0.2027 0.2027 3 +0.00(+0.00%)
Aug 09, 2018 0.2027 0.2027 0.2027 0.2027 202 +0.00(+0.35%)
Aug 07, 2018 0.2020 0.2020 0.2020 0 +0.06(+39.31%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 01, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 31, 2018 1 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.1450 0.1450 0.1450 4 +0.00(+0.00%)
Jul 25, 2018 0.1450 0.1450 0.1450 0.1450 4,150 -0.01(-4.25%)
Jul 16, 2018 0.1514 0.1514 0.1514 0 -0.01(-4.03%)
Jul 13, 2018 0.1578 0.1578 0.1578 0.1578 225 +0.01(+5.20%)
Jul 12, 2018 0.1500 0.1500 0.1500 0.1500 750 -0.01(-3.54%)
Jun 28, 2018 0.1555 0.1555 0.1555 0 -0.14(-47.29%)
Jun 26, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 22, 2018 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 21, 2018 0.2500 0.2500 0.2500 0.2500 2,500 -0.04(-15.25%)
Jun 19, 2018 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 15, 2018 0.2500 0.2500 0.2500 0 -0.00(-1.92%)
Jun 05, 2018 0.2549 0.2549 0.2549 0 +0.02(+10.83%)
Jun 01, 2018 0.2300 0.2300 0.2300 5 -0.01(-4.17%)
May 31, 2018 0.1980 0.2400 0.1980 0.2400 52,023 +0.07(+41.18%)
May 23, 2018 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
May 17, 2018 0.2200 0.2200 0.2200 0 +0.06(+37.41%)
May 16, 2018 0.1602 0.1602 0.1601 0.1601 26,506 +0.00(+0.00%)
May 15, 2018 0.1600 0.1601 0.1600 0.1601 33,334 +0.01(+3.29%)
May 08, 2018 0.1550 0.1550 0.1550 0 -0.00(-0.39%)
May 07, 2018 0.1555 0.1903 0.1555 0.1556 17,484 +0.00(+0.06%)
May 04, 2018 0.1555 0.1555 0.1555 0.1555 18,033 +0.00(+0.00%)
May 01, 2018 0.1555 0.1555 0.1555 0 -0.01(-3.83%)
Apr 24, 2018 0.1617 0.1617 0.1617 0 +0.00(+0.00%)
Apr 20, 2018 0.1617 0.1617 0.1617 0 +0.00(+0.00%)
Apr 19, 2018 0.1610 0.1617 0.1610 0.1617 11,024 -0.02(-10.17%)
Apr 10, 2018 0.1800 0.1800 0.1800 0 -0.00(-0.17%)
Mar 29, 2018 0.1803 0.1803 0.1803 12 -0.06(-24.88%)
Mar 20, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Mar 19, 2018 0.1800 0.2096 0.1800 0.1800 16,800 -0.02(-10.00%)
Mar 16, 2018 0.2000 0.2000 0.2000 0.2000 6,037 -0.01(-4.58%)
Mar 15, 2018 0.1800 0.2096 0.1800 0.2096 2,510 +0.03(+16.44%)
Mar 14, 2018 0.1610 0.1800 0.1610 0.1800 4,030 +0.02(+11.80%)
Mar 12, 2018 0.1610 0.1610 0.1610 0 -0.01(-5.29%)
Mar 09, 2018 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 05, 2018 0.1704 0.1704 0.1700 0.1700 2,341 -0.00(-0.06%)
Mar 02, 2018 0.1700 0.2135 0.1700 0.1701 1,621 -0.03(-14.95%)
Mar 01, 2018 0.2195 0.2195 0.2000 0.2000 19,794 -0.01(-4.76%)
Feb 28, 2018 0.1980 0.2100 0.1980 0.2100 10,000 +0.03(+16.67%)
Feb 26, 2018 0.1800 0.1800 0.1800 0 -0.05(-21.40%)
Feb 13, 2018 0.2290 0.2290 0.2290 10 +0.00(+0.00%)
Feb 12, 2018 0.1662 0.2290 0.1526 0.2290 53,566 +0.03(+14.50%)
Feb 01, 2018 0.2000 0.2000 0.2000 34 +0.05(+31.23%)
Jan 31, 2018 0.1524 0.1524 0.1524 0.1524 334 -0.03(-15.66%)
Jan 26, 2018 0.1807 0.1807 0.1807 0 +0.03(+19.59%)
Jan 24, 2018 0.1511 0.1511 0.1511 3 -0.03(-16.38%)
Jan 22, 2018 0.1807 0.1807 0.1807 0 +0.01(+6.29%)
Jan 19, 2018 0.1800 0.1800 0.1700 0.1700 17,500 -0.01(-5.56%)
Jan 18, 2018 0.1800 0.1800 0.1800 0.1800 542 -0.00(-1.69%)
Jan 12, 2018 0.1831 0.1831 0.1831 21 +0.00(+1.27%)
Jan 11, 2018 0.1808 0.1808 0.1808 0.1808 314 -0.08(-31.52%)
Jan 09, 2018 0.2640 0.2640 0.2640 0 +0.00(+0.00%)
Jan 05, 2018 0.2640 0.2640 0.2640 12 +0.00(+0.00%)
Jan 04, 2018 0.1800 0.2640 0.1800 0.2640 1,206 +0.03(+14.78%)
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.