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 (%)
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.