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%)
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.