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%)
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.