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 29, 2016 0.1341 0.1341 0.1341 0 -0.00(-0.37%)
Jul 28, 2016 0.1025 0.1346 0.1025 0.1346 20,200 +0.02(+17.86%)
Jul 27, 2016 0.1000 0.1142 0.1000 0.1142 20,100 -0.01(-10.01%)
Jul 26, 2016 0.1009 0.1346 0.1000 0.1269 20,300 +0.01(+6.20%)
Jul 25, 2016 0.1000 0.1225 0.1000 0.1195 112,400 -0.02(-11.22%)
Jul 22, 2016 0.1000 0.1346 0.1000 0.1346 20,400 +0.00(+0.00%)
Jul 21, 2016 0.1346 0.1346 0.1006 0.1346 10,205 +0.02(+13.68%)
Jul 20, 2016 0.1001 0.1224 0.1001 0.1184 2,800 -0.01(-7.50%)
Jul 19, 2016 0.1100 0.1281 0.1051 0.1280 20,354 -0.01(-4.90%)
Jul 18, 2016 0.1200 0.1347 0.1104 0.1346 20,400 +0.01(+12.17%)
Jul 15, 2016 0.1022 0.1346 0.1001 0.1200 42,000 -0.01(-10.91%)
Jul 14, 2016 0.1140 0.1347 0.1136 0.1347 30,974 -0.06(-31.97%)
Jul 13, 2016 0.1140 0.1980 0.1140 0.1980 3,302 -0.00(-0.30%)
Jul 08, 2016 0.1986 0.1986 0.1986 3 -0.00(-0.70%)
Jul 07, 2016 0.1300 0.2000 0.1300 0.2000 2,200 +0.07(+53.85%)
Jul 05, 2016 0.1300 0.1300 0.1300 0.1300 28,984 +0.00(+0.00%)
Jul 01, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2016 0.1014 0.1300 0.1006 0.1300 36,284 +0.00(+0.00%)
Jun 28, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Jun 24, 2016 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Jun 23, 2016 0.1000 0.1300 0.1000 0.1300 200 +0.00(+0.00%)
Jun 22, 2016 0.1300 0.1300 0.1300 0.1300 100 +0.03(+28.33%)
Jun 21, 2016 0.1013 0.1013 0.1013 0.1013 9,611 -0.04(-27.64%)
Jun 20, 2016 0.1012 0.1400 0.1012 0.1400 1,867 +0.00(+0.00%)
Jun 16, 2016 0.1400 0.1400 0.1400 2 +0.00(+0.00%)
Jun 14, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jun 08, 2016 0.1550 0.1550 0.1550 2 +0.00(+0.00%)
Jun 07, 2016 0.1400 0.1550 0.1399 0.1550 35,312 -0.02(-8.82%)
Jun 06, 2016 0.1350 0.1700 0.1155 0.1700 59,545 +0.03(+21.43%)
Jun 03, 2016 0.1350 0.1400 0.1349 0.1400 32,700 +0.02(+16.67%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 15,000 -0.07(-36.84%)
Jun 01, 2016 0.1006 0.1905 0.1006 0.1900 1,212 +0.02(+11.76%)
May 31, 2016 0.1000 0.1700 0.1000 0.1700 20,048 -0.01(-5.56%)
May 20, 2016 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
May 19, 2016 0.1200 0.1400 0.1199 0.1400 25,404 +0.02(+16.67%)
May 18, 2016 0.1075 0.1200 0.1025 0.1200 20,213 +0.01(+11.63%)
May 17, 2016 0.1075 0.1075 0.1075 0.1075 6,007 -0.04(-25.86%)
May 13, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
May 12, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.05(-28.20%)
May 11, 2016 0.1810 0.1810 0.1810 0.1810 100 +0.05(+34.11%)
May 10, 2016 0.1005 0.1350 0.1005 0.1350 3,301 -0.07(-32.50%)
May 09, 2016 0.2000 0.2000 0.1005 0.2000 1,100 +0.09(+73.91%)
May 06, 2016 0.1100 0.1200 0.1005 0.1150 67,800 +0.01(+7.38%)
May 05, 2016 0.1075 0.1076 0.1071 0.1071 15,010 -0.09(-46.45%)
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.