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 (%)
Jul 31, 2014 0.1750 0.1750 0.1750 0.1750 1 -0.00(-1.69%)
Jul 30, 2014 0.1650 0.1780 0.1550 0.1780 20,200 +0.00(+0.00%)
Jul 29, 2014 0.1604 0.1800 0.1604 0.1780 10,967 +0.01(+4.71%)
Jul 28, 2014 0.1700 0.1700 0.1700 0.1700 8,500 -0.02(-12.82%)
Jul 23, 2014 0.1700 0.1950 0.1700 0.1950 1,800 -0.00(-2.45%)
Jul 21, 2014 0.1999 0.1999 0.1999 0 -0.00(-1.38%)
Jul 18, 2014 0.1900 0.2027 0.1900 0.2027 603 +0.02(+12.61%)
Jul 17, 2014 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-5.26%)
Jul 15, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 14, 2014 0.1900 0.1900 0.1800 0.1800 10,100 -0.00(-0.06%)
Jul 11, 2014 0.1801 0.1801 0.1801 0.1801 35,000 -0.02(-12.02%)
Jul 09, 2014 0.2047 0.2047 0.2047 0 +0.00(+0.05%)
Jul 08, 2014 0.2000 0.2080 0.1801 0.2046 54,621 +0.00(+2.30%)
Jul 07, 2014 0.1898 0.2000 0.1896 0.2000 56,058 +0.01(+2.56%)
Jul 03, 2014 0.1950 0.1950 0.1950 0 -0.01(-7.01%)
Jul 01, 2014 0.2097 0.2097 0.2097 0 +0.01(+4.85%)
Jun 30, 2014 0.1900 0.2000 0.1900 0.2000 5,205 -0.01(-3.85%)
Jun 25, 2014 0.2080 0.2080 0.2080 0 -0.00(-0.95%)
Jun 24, 2014 0.2199 0.2350 0.1900 0.2100 61,243 -0.00(-2.28%)
Jun 23, 2014 0.2080 0.2300 0.1855 0.2149 19,000 +0.01(+3.32%)
Jun 20, 2014 0.1850 0.2080 0.1850 0.2080 7,600 -0.00(-0.95%)
Jun 19, 2014 0.2300 0.2300 0.2100 0.2100 13,300 +0.01(+7.53%)
Jun 18, 2014 0.1953 0.1953 0.1953 0.1953 100 -0.03(-15.09%)
Jun 17, 2014 0.2300 0.2300 0.2300 0.2300 9,280 -0.00(-2.13%)
Jun 16, 2014 0.2350 0.2350 0.2350 0.2350 217 +0.02(+11.90%)
Jun 13, 2014 0.2000 0.2150 0.2000 0.2100 25,909 +0.01(+5.00%)
Jun 12, 2014 0.1754 0.2000 0.1754 0.2000 11,700 +0.00(+0.00%)
Jun 11, 2014 0.1800 0.2000 0.1800 0.2000 986 -0.01(-6.93%)
Jun 10, 2014 0.1752 0.2150 0.1752 0.2149 29,615 +0.02(+10.21%)
Jun 06, 2014 0.1950 0.1950 0.1950 0.1950 506 +0.00(+0.00%)
Jun 05, 2014 0.1780 0.2180 0.1300 0.1950 201,369 +0.02(+11.36%)
Jun 04, 2014 0.2160 0.2280 0.1751 0.1751 29,699 -0.05(-23.87%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 450 +0.01(+6.09%)
Jun 02, 2014 0.2168 0.2168 0.2168 0.2168 2,000 -0.02(-7.74%)
May 28, 2014 0.2350 0.2350 0.2350 0.2350 1 +0.01(+6.82%)
May 27, 2014 0.2200 0.2380 0.2200 0.2200 97,100 -0.01(-3.51%)
May 23, 2014 0.2280 0.2280 0.2280 0 +0.00(+0.00%)
May 22, 2014 0.2280 0.2280 0.2280 0.2280 2,400 +0.00(+0.00%)
May 21, 2014 0.2060 0.2280 0.2060 0.2280 8,290 +0.01(+3.64%)
May 20, 2014 0.2100 0.2200 0.2100 0.2200 101,300 +0.01(+4.76%)
May 19, 2014 0.2080 0.2100 0.2080 0.2100 8,705 +0.00(+0.96%)
May 16, 2014 0.2000 0.2080 0.2000 0.2080 1,189 +0.01(+4.00%)
May 15, 2014 0.1850 0.2100 0.1700 0.2000 80,391 +0.01(+5.26%)
May 12, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 09, 2014 0.1851 0.2000 0.1851 0.2000 526 +0.00(+0.00%)
May 08, 2014 0.2000 0.2000 0.2000 0.2000 223 +0.00(+0.00%)
May 07, 2014 0.2000 0.2000 0.2000 0.2000 35,400 +0.00(+0.00%)
May 05, 2014 0.2000 0.2000 0.2000 1 -0.01(-6.93%)
May 01, 2014 0.2149 0.2149 0.2149 0.2149 0 -0.00(-1.42%)
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%)
Feb 03, 2014 0.2299 0.2299 0.2299 0 +0.01(+4.55%)
Jan 31, 2014 0.1861 0.2199 0.1861 0.2199 0 -0.00(-0.05%)
Jan 30, 2014 0.2000 0.2200 0.1930 0.2200 10,467 +0.00(+0.00%)
Jan 29, 2014 0.2000 0.2200 0.2000 0.2200 15,953 +0.00(+0.00%)
Jan 28, 2014 0.2000 0.2200 0.2000 0.2200 4,383 +0.00(+0.00%)
Jan 27, 2014 0.2100 0.2289 0.2040 0.2200 10,512 -0.01(-3.89%)
Jan 22, 2014 0.2289 0.2289 0.2289 0 -0.00(-0.43%)
Jan 21, 2014 0.2105 0.2307 0.2105 0.2299 30,440 -0.01(-4.57%)
Jan 17, 2014 0.2409 0.2409 0.2409 0 -0.01(-3.49%)
Jan 16, 2014 0.2400 0.2496 0.2400 0.2496 10,400 +0.00(+0.00%)
Jan 15, 2014 0.2496 0.2496 0.2221 0.2496 1,500 +0.00(+0.00%)
Jan 14, 2014 0.2248 0.2496 0.2248 0.2496 14,844 -0.00(-0.04%)
Jan 13, 2014 0.2221 0.2497 0.2221 0.2497 6,002 +0.00(+0.00%)
Jan 10, 2014 0.2600 0.2750 0.2256 0.2497 41,902 -0.02(-7.52%)
Jan 08, 2014 0.2700 0.2700 0.2700 12 -0.02(-6.90%)
Jan 07, 2014 0.2900 0.2900 0.2822 0.2900 5,949 -0.01(-1.69%)
Jan 06, 2014 0.2900 0.2950 0.2822 0.2950 8,161 +0.00(+0.00%)
Jan 03, 2014 0.2910 0.2950 0.2822 0.2950 0 -0.01(-1.67%)
Jan 02, 2014 0.2814 0.3000 0.2814 0.3000 4,784 +0.00(+0.00%)
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%)
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.