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 (%)
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%)
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.