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 (%)
Apr 30, 2014 0.2021 0.2180 0.2020 0.2180 10,294 +0.00(+0.00%)
Apr 29, 2014 0.2021 0.2180 0.2020 0.2180 22,933 +0.00(+0.00%)
Apr 28, 2014 0.2025 0.2180 0.2020 0.2180 20,947 +0.00(+0.00%)
Apr 25, 2014 0.2025 0.2180 0.2025 0.2180 421 +0.00(+0.00%)
Apr 24, 2014 0.2000 0.2180 0.2000 0.2180 18,594 +0.00(+0.00%)
Apr 23, 2014 0.2180 0.2180 0.2180 0.2180 800 +0.00(+0.00%)
Apr 22, 2014 0.1874 0.2180 0.1874 0.2180 9,584 -0.00(-0.91%)
Apr 21, 2014 0.1851 0.2496 0.1851 0.2200 64,917 +0.02(+10.00%)
Apr 16, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 11, 2014 0.1851 0.2000 0.1851 0.2000 300 +0.00(+0.00%)
Apr 10, 2014 0.1851 0.2000 0.1851 0.2000 469 +0.00(+0.00%)
Apr 08, 2014 0.2000 0.2000 0.2000 0 -0.01(-6.54%)
Apr 07, 2014 0.2140 0.2140 0.1900 0.2140 25,202 +0.00(+0.00%)
Apr 04, 2014 0.2140 0.2140 0.2140 0.2140 0 +0.00(+0.00%)
Apr 03, 2014 0.2000 0.2140 0.2000 0.2140 5,200 +0.00(+0.00%)
Apr 02, 2014 0.2000 0.2140 0.2000 0.2140 5,200 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2140 0.2000 0.2140 5,200 +0.00(+0.00%)
Mar 31, 2014 0.2140 0.2140 0.2000 0.2140 809 -0.00(-1.83%)
Mar 27, 2014 0.2180 0.2180 0.2180 124 +0.00(+1.87%)
Mar 26, 2014 0.1953 0.2140 0.1910 0.2140 10,402 +0.00(+1.90%)
Mar 24, 2014 0.2100 0.2100 0.2100 1 -0.01(-3.67%)
Mar 21, 2014 0.1980 0.2180 0.1980 0.2180 45,450 +0.04(+21.04%)
Mar 20, 2014 0.1801 0.1801 0.1801 0.1801 2,367 -0.02(-9.04%)
Mar 19, 2014 0.1801 0.1980 0.1801 0.1980 7,007 +0.00(+1.69%)
Mar 18, 2014 0.1947 0.1947 0.1947 0.1947 1,250 +0.00(+0.00%)
Mar 17, 2014 0.1713 0.1947 0.1713 0.1947 367 +0.00(+0.00%)
Mar 14, 2014 0.1947 0.1947 0.1947 0.1947 0 -0.00(-1.67%)
Mar 13, 2014 0.1980 0.1980 0.1980 0.1980 450 +0.00(+1.54%)
Mar 12, 2014 0.1705 0.1950 0.1705 0.1950 9,633 -0.01(-2.50%)
Mar 11, 2014 0.1900 0.2000 0.1800 0.2000 23,324 +0.00(+0.00%)
Mar 10, 2014 0.2200 0.2200 0.1853 0.2000 35,402 -0.03(-13.04%)
Mar 07, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 06, 2014 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Feb 28, 2014 0.2300 0.2300 0.2300 13 +0.00(+0.00%)
Feb 27, 2014 0.2400 0.2400 0.2300 0.2300 5,500 -0.02(-7.59%)
Feb 26, 2014 0.2200 0.2489 0.2200 0.2489 20,580 +0.02(+8.22%)
Feb 25, 2014 0.2350 0.2380 0.2050 0.2300 30,128 -0.00(-2.13%)
Feb 24, 2014 0.2350 0.2350 0.2000 0.2350 5,800 +0.02(+11.90%)
Feb 21, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.03(-11.76%)
Feb 20, 2014 0.2101 0.2489 0.2101 0.2380 1,838 -0.01(-4.38%)
Feb 19, 2014 0.2489 0.2489 0.2489 0.2489 610 -0.00(-0.28%)
Feb 18, 2014 0.2040 0.2496 0.1912 0.2496 3,665 +0.05(+22.35%)
Feb 11, 2014 0.2040 0.2040 0.2040 0 +0.00(+2.00%)
Feb 10, 2014 0.2198 0.2198 0.2000 0.2000 14,129 +0.01(+7.41%)
Feb 07, 2014 0.1862 0.1862 0.1862 0.1862 0 -0.03(-14.94%)
Feb 06, 2014 0.1900 0.2189 0.1900 0.2189 900 -0.00(-0.45%)
Feb 05, 2014 0.1900 0.2199 0.1860 0.2199 12,007 -0.01(-4.35%)
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.