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, 2015 0.2099 0.2099 0.2099 0.2099 100 +0.04(+23.47%)
Sep 28, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 23, 2015 0.1400 0.1700 0.1400 0.1700 5,106 -0.01(-5.56%)
Sep 22, 2015 0.1600 0.2000 0.1500 0.1800 76,776 -0.05(-21.71%)
Sep 17, 2015 0.2299 0.2299 0.2299 0 +0.01(+5.85%)
Sep 09, 2015 0.2172 0.2172 0.2172 0 -0.00(-1.09%)
Sep 08, 2015 0.1301 0.2249 0.1301 0.2196 8,360 +0.04(+22.00%)
Sep 02, 2015 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 01, 2015 0.1600 0.1845 0.1600 0.1600 15,100 -0.02(-13.33%)
Aug 31, 2015 0.1267 0.1849 0.1267 0.1846 700 +0.02(+15.37%)
Aug 27, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 26, 2015 0.1600 0.1600 0.1600 0.1600 46,211 -0.02(-11.11%)
Aug 25, 2015 0.1600 0.1800 0.1600 0.1800 24,400 -0.01(-2.70%)
Aug 20, 2015 0.1850 0.1850 0.1850 0 -0.00(-0.80%)
Aug 19, 2015 0.1240 0.1870 0.1240 0.1865 17,469 -0.00(-0.27%)
Aug 17, 2015 0.1870 0.1870 0.1870 0 +0.01(+6.86%)
Aug 14, 2015 0.1600 0.1750 0.1500 0.1750 28,970 +0.01(+9.37%)
Aug 13, 2015 0.1595 0.1600 0.1336 0.1600 1,609 +0.01(+7.38%)
Aug 12, 2015 0.1500 0.1700 0.1310 0.1490 22,120 -0.04(-20.32%)
Aug 05, 2015 0.1870 0.1870 0.1870 0 +0.00(+0.54%)
Aug 03, 2015 0.1860 0.1860 0.1860 0 -0.00(-0.53%)
Jul 31, 2015 0.1500 0.1870 0.1254 0.1870 11,300 +0.02(+13.33%)
Jul 30, 2015 0.1231 0.1650 0.1231 0.1650 2,301 +0.01(+3.13%)
Jul 29, 2015 0.1380 0.1600 0.1280 0.1600 7,800 -0.01(-8.57%)
Jul 23, 2015 0.1750 0.1750 0.1750 0 -0.01(-6.42%)
Jul 22, 2015 0.1870 0.1870 0.1380 0.1870 3,638 +0.05(+35.51%)
Jul 21, 2015 0.1330 0.1892 0.1330 0.1380 1,200 -0.05(-27.06%)
Jul 20, 2015 0.1700 0.1892 0.1700 0.1892 6,997 +0.00(+0.00%)
Jul 17, 2015 0.1500 0.1892 0.1430 0.1892 19,407 +0.01(+5.70%)
Jul 16, 2015 0.1487 0.1790 0.1487 0.1790 7,708 -0.00(-0.44%)
Jul 14, 2015 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
Jul 09, 2015 0.1798 0.1798 0.1798 0 -0.01(-4.92%)
Jul 07, 2015 0.1891 0.1891 0.1891 1 +0.00(+0.00%)
Jun 29, 2015 0.1891 0.1891 0.1891 0 -0.00(-0.47%)
Jun 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.58%)
Jun 19, 2015 0.1889 0.1889 0.1889 0 +0.05(+39.62%)
Jun 17, 2015 0.1353 0.1353 0.1353 0 -0.05(-28.49%)
Jun 09, 2015 0.1892 0.1892 0.1892 1 -0.00(-0.05%)
Jun 08, 2015 0.1893 0.1893 0.1893 0.1893 147 -0.01(-5.30%)
May 29, 2015 0.1999 0.1999 0.1999 0 +0.05(+35.53%)
May 28, 2015 0.1560 0.1849 0.1475 0.1475 8,717 -0.04(-20.23%)
May 26, 2015 0.1849 0.1849 0.1849 56 -0.02(-7.55%)
May 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 12, 2015 0.2000 0.2000 0.2000 39 +0.00(+0.05%)
May 11, 2015 0.1910 0.1999 0.1910 0.1999 933 -0.00(-0.05%)
May 08, 2015 0.1900 0.2000 0.1900 0.2000 2,600 -0.00(-2.44%)
May 07, 2015 0.2050 0.2050 0.1900 0.2050 30,100 +0.00(+2.50%)
May 06, 2015 0.1796 0.2000 0.1788 0.2000 34,211 +0.04(+21.21%)
May 05, 2015 0.1551 0.1797 0.1551 0.1650 65,701 +0.01(+3.13%)
May 04, 2015 0.1600 0.1650 0.1600 0.1600 44,501 +0.01(+3.90%)
May 01, 2015 0.1497 0.1550 0.1497 0.1540 63,776 +0.01(+8.45%)
Apr 30, 2015 0.1421 0.1421 0.1420 0.1420 3,001 -0.01(-8.21%)
Apr 28, 2015 0.1547 0.1547 0.1547 84 +0.00(+1.78%)
Apr 27, 2015 0.1351 0.1547 0.1204 0.1520 39,464 +0.01(+8.57%)
Apr 24, 2015 0.1380 0.1400 0.1380 0.1400 27,500 -0.01(-9.68%)
Apr 23, 2015 0.1350 0.1550 0.1350 0.1550 34,253 +0.01(+3.33%)
Apr 22, 2015 0.1396 0.1500 0.1360 0.1500 13,701 -0.01(-5.60%)
Apr 21, 2015 0.1400 0.1589 0.1400 0.1589 5,100 -0.00(-0.50%)
Apr 20, 2015 0.1350 0.1597 0.1301 0.1597 43,203 +0.03(+22.85%)
Apr 17, 2015 0.1350 0.1350 0.1300 0.1300 14,000 -0.01(-8.39%)
Apr 16, 2015 0.1237 0.1419 0.1237 0.1419 51,667 -0.00(-0.91%)
Apr 15, 2015 0.1420 0.1511 0.1420 0.1432 30,000 -0.04(-20.27%)
Apr 14, 2015 0.1411 0.1796 0.1310 0.1796 51,508 -0.00(-0.06%)
Apr 13, 2015 0.1401 0.1800 0.1401 0.1797 7,903 +0.01(+7.60%)
Apr 10, 2015 0.1670 0.1670 0.1670 0.1670 1,000 +0.00(+0.00%)
Apr 09, 2015 0.1400 0.1670 0.1400 0.1670 42,291 +0.02(+15.17%)
Apr 08, 2015 0.1201 0.1450 0.1201 0.1450 200 +0.00(+0.00%)
Apr 07, 2015 0.1360 0.1450 0.1360 0.1450 440 +0.00(+0.00%)
Apr 06, 2015 0.1400 0.1450 0.1400 0.1450 10,100 +0.00(+0.00%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 30, 2015 0.1500 0.1500 0.1500 8 +0.00(+0.07%)
Mar 27, 2015 0.1400 0.1499 0.1400 0.1499 5,100 +0.01(+7.07%)
Mar 26, 2015 0.1440 0.1497 0.1380 0.1400 69,104 -0.00(-2.78%)
Mar 25, 2015 0.1440 0.1440 0.1440 0.1440 1,699 +0.01(+6.67%)
Mar 24, 2015 0.1201 0.1400 0.1201 0.1350 202,008 -0.01(-6.90%)
Mar 23, 2015 0.1399 0.1450 0.1392 0.1450 33,511 +0.01(+11.54%)
Mar 20, 2015 0.1500 0.1550 0.1300 0.1300 154,400 -0.02(-16.13%)
Mar 19, 2015 0.1400 0.1550 0.1400 0.1550 61,100 +0.01(+6.90%)
Mar 18, 2015 0.1523 0.1600 0.1450 0.1450 118,099 -0.02(-12.12%)
Mar 16, 2015 0.1650 0.1650 0.1650 0 -0.00(-1.79%)
Mar 12, 2015 0.1680 0.1680 0.1680 0 +0.00(+1.82%)
Mar 11, 2015 0.1597 0.1700 0.1553 0.1650 22,221 -0.01(-2.94%)
Mar 09, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.92%)
Mar 06, 2015 0.1622 0.1622 0.1590 0.1590 10,000 -0.02(-9.14%)
Mar 05, 2015 0.1551 0.1750 0.1551 0.1750 41,034 +0.02(+10.06%)
Mar 04, 2015 0.1553 0.1590 0.1552 0.1590 60,000 -0.00(-2.45%)
Mar 03, 2015 0.1561 0.1630 0.1561 0.1630 400 +0.00(+0.00%)
Mar 02, 2015 0.1650 0.1650 0.1630 0.1630 30,200 +0.01(+5.03%)
Feb 27, 2015 0.1552 0.1552 0.1552 0.1552 1,667 -0.01(-5.94%)
Feb 25, 2015 0.1520 0.1650 0.1520 0.1650 23,317 +0.00(+0.00%)
Feb 24, 2015 0.1522 0.1650 0.1520 0.1650 125,602 +0.00(+0.18%)
Feb 23, 2015 0.1630 0.1650 0.1500 0.1647 103,662 -0.01(-8.35%)
Feb 20, 2015 0.1622 0.1797 0.1621 0.1797 26,600 -0.02(-10.15%)
Feb 18, 2015 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Feb 17, 2015 0.1686 0.2000 0.1607 0.2000 35,206 +0.00(+0.00%)
Feb 10, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2015 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Feb 02, 2015 0.2000 0.2000 0.2000 33 +0.03(+17.86%)
Jan 30, 2015 0.1697 0.1697 0.1697 0.1697 20,034 +0.00(+0.00%)
Jan 28, 2015 0.1500 0.1697 0.1411 0.1697 28,728 +0.00(+0.00%)
Jan 27, 2015 0.1556 0.1697 0.1301 0.1697 20,931 +0.00(+0.00%)
Jan 26, 2015 0.1490 0.1697 0.1490 0.1697 20,559 +0.02(+11.72%)
Jan 23, 2015 0.1322 0.1519 0.1322 0.1519 1,265 -0.00(-0.07%)
Jan 22, 2015 0.1335 0.1644 0.1335 0.1520 16,067 -0.02(-10.01%)
Jan 20, 2015 0.1689 0.1689 0.1689 0 -0.01(-5.06%)
Jan 16, 2015 0.1779 0.1779 0.1779 0 +0.02(+9.28%)
Jan 14, 2015 0.1628 0.1628 0.1628 0 -0.00(-1.09%)
Jan 12, 2015 0.1646 0.1646 0.1646 0 -0.03(-13.32%)
Jan 09, 2015 0.1660 0.1899 0.1660 0.1899 18,923 +0.01(+5.50%)
Jan 08, 2015 0.1900 0.1900 0.1800 0.1800 14,994 +0.00(+0.00%)
Jan 07, 2015 0.1800 0.1800 0.1800 0.1800 17,600 -0.02(-10.00%)
Jan 06, 2015 0.1900 0.2000 0.1900 0.2000 5,100 -0.00(-2.44%)
Jan 05, 2015 0.2000 0.2050 0.1911 0.2050 7,512 +0.00(+0.00%)
Jan 02, 2015 0.2050 0.2050 0.2050 0.2050 2,005 +0.00(+0.00%)
Dec 31, 2014 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 30, 2014 0.1800 0.2100 0.1800 0.2100 39,045 +0.03(+16.67%)
Dec 29, 2014 0.1800 0.1940 0.1800 0.1800 34,869 +0.00(+0.00%)
Dec 26, 2014 0.1700 0.1868 0.1700 0.1800 34,591 +0.01(+9.02%)
Dec 23, 2014 0.1651 0.1651 0.1651 0 -0.00(-2.88%)
Dec 22, 2014 0.1789 0.1800 0.1700 0.1700 65,698 -0.01(-5.56%)
Dec 19, 2014 0.1510 0.1800 0.1450 0.1800 13,714 +0.02(+12.50%)
Dec 18, 2014 0.1390 0.1600 0.1390 0.1600 70,332 +0.01(+6.67%)
Dec 15, 2014 0.1110 0.1500 0.1110 0.1500 48,834 -0.01(-8.93%)
Dec 12, 2014 0.1500 0.1647 0.1300 0.1647 125,324 +0.01(+8.28%)
Dec 11, 2014 0.1500 0.1521 0.1500 0.1521 18,076 +0.00(+1.40%)
Dec 10, 2014 0.1500 0.1500 0.1500 0.1500 2,684 +0.00(+0.00%)
Dec 09, 2014 0.1400 0.1500 0.1350 0.1500 49,029 +0.00(+0.00%)
Dec 08, 2014 0.1400 0.1700 0.1400 0.1500 28,341 -0.01(-6.25%)
Dec 05, 2014 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.23%)
Dec 04, 2014 0.1600 0.1600 0.1400 0.1550 141,467 -0.01(-3.13%)
Dec 03, 2014 0.1401 0.1600 0.1401 0.1600 393 -0.00(-2.44%)
Dec 02, 2014 0.1401 0.1650 0.1401 0.1640 5,181 -0.00(-0.61%)
Nov 28, 2014 0.1650 0.1650 0.1650 7 -0.01(-2.94%)
Nov 26, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 25, 2014 0.1500 0.1700 0.1401 0.1700 6,304 +0.00(+0.00%)
Nov 21, 2014 0.1700 0.1700 0.1700 132 +0.02(+13.33%)
Nov 20, 2014 0.1400 0.1500 0.1400 0.1500 14,467 -0.02(-11.76%)
Nov 18, 2014 0.1700 0.1700 0.1700 10 +0.00(+0.00%)
Nov 17, 2014 0.1500 0.1747 0.1400 0.1700 43,643 +0.00(+0.77%)
Nov 13, 2014 0.1687 0.1687 0.1687 2 -0.00(-0.76%)
Nov 11, 2014 0.1700 0.1700 0.1700 0 +0.02(+11.04%)
Nov 10, 2014 0.1401 0.1531 0.1401 0.1531 15,250 +0.00(+2.07%)
Nov 07, 2014 0.1750 0.1750 0.1401 0.1500 2,933 -0.01(-3.85%)
Nov 05, 2014 0.1560 0.1560 0.1560 11 -0.01(-8.24%)
Nov 03, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.52%)
Oct 31, 2014 0.1500 0.1747 0.1402 0.1744 77,036 -0.00(-0.34%)
Oct 30, 2014 0.1500 0.1750 0.1500 0.1750 9,600 -0.01(-2.78%)
Oct 29, 2014 0.1660 0.1800 0.1510 0.1800 145,700 +0.00(+0.00%)
Oct 27, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 23, 2014 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 21, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 16, 2014 0.1700 0.1700 0.1700 34 +0.00(+0.29%)
Oct 15, 2014 0.1401 0.1700 0.1401 0.1695 14,799 -0.00(-0.29%)
Oct 14, 2014 0.1700 0.1700 0.1700 0.1700 7,535 +0.00(+0.00%)
Oct 13, 2014 0.1460 0.1699 0.1460 0.1700 26,809 +0.00(+0.00%)
Oct 10, 2014 0.1897 0.1897 0.1450 0.1700 15,706 +0.00(+0.00%)
Oct 09, 2014 0.1603 0.1700 0.1600 0.1700 140,502 -0.01(-8.11%)
Oct 08, 2014 0.1850 0.1850 0.1850 0.1850 2,534 +0.02(+15.41%)
Oct 07, 2014 0.1603 0.1850 0.1603 0.1603 4,148 -0.02(-13.35%)
Oct 06, 2014 0.1603 0.1900 0.1603 0.1850 21,582 -0.01(-2.63%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 662 +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.