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 (%)
Sep 30, 2016 0.1790 0.1790 0.1790 57 +0.00(+0.00%)
Sep 29, 2016 0.1630 0.1790 0.1500 0.1790 21,500 +0.01(+5.23%)
Sep 28, 2016 0.1500 0.1790 0.1500 0.1701 33,702 -0.00(-2.80%)
Sep 27, 2016 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+1.45%)
Sep 22, 2016 0.1600 0.1775 0.1600 0.1725 8,650 -0.01(-2.82%)
Sep 21, 2016 0.1670 0.1775 0.1670 0.1775 52,950 -0.00(-0.84%)
Sep 20, 2016 0.1690 0.1790 0.1690 0.1790 3,116 +0.00(+0.00%)
Sep 19, 2016 0.1790 0.1790 0.1790 0.1790 100 +0.01(+9.15%)
Sep 16, 2016 0.1640 0.1640 0.1640 0.1640 502 -0.01(-8.38%)
Sep 14, 2016 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 07, 2016 0.1790 0.1790 0.1790 0 +0.00(+1.07%)
Sep 06, 2016 0.1600 0.1771 0.1600 0.1771 200 -0.00(-1.06%)
Sep 01, 2016 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Aug 31, 2016 0.1714 0.1800 0.1700 0.1800 7,400 -0.01(-2.70%)
Aug 30, 2016 0.1800 0.1850 0.1700 0.1850 25,500 -0.01(-2.63%)
Aug 29, 2016 0.1900 0.1900 0.1900 0.1900 100 -0.01(-2.56%)
Aug 26, 2016 0.1900 0.1950 0.1800 0.1950 20,700 +0.01(+2.63%)
Aug 25, 2016 0.1750 0.1950 0.1750 0.1900 76,404 -0.01(-2.56%)
Aug 24, 2016 0.1950 0.1950 0.1750 0.1950 20,200 +0.00(+0.00%)
Aug 23, 2016 0.1950 0.1950 0.1750 0.1950 501 +0.00(+0.00%)
Aug 22, 2016 0.1800 0.1950 0.1750 0.1950 15,106 +0.02(+8.33%)
Aug 19, 2016 0.2100 0.2100 0.1610 0.1800 1,301 +0.02(+12.50%)
Aug 18, 2016 0.1213 0.2000 0.1213 0.1600 36,751 -0.02(-10.56%)
Aug 16, 2016 0.1789 0.1789 0.1789 0 +0.03(+22.53%)
Aug 15, 2016 0.1450 0.1460 0.1450 0.1460 9,042 +0.01(+5.11%)
Aug 12, 2016 0.1200 0.1389 0.1200 0.1389 50,866 +0.02(+15.75%)
Aug 11, 2016 0.1083 0.1347 0.1054 0.1200 29,708 -0.01(-10.91%)
Aug 09, 2016 0.1347 0.1347 0.1347 1 +0.01(+12.25%)
Aug 08, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+5.73%)
Aug 05, 2016 0.1135 0.1250 0.1130 0.1135 65,191 -0.02(-14.27%)
Aug 03, 2016 0.1324 0.1324 0.1324 0 -0.00(-1.27%)
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%)
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.