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 (%)
Dec 30, 2016 0.2055 0.2055 0.2055 69 -0.00(-2.14%)
Dec 29, 2016 0.2010 0.2100 0.2010 0.2100 22,915 +0.01(+4.48%)
Dec 28, 2016 0.2011 0.2011 0.2010 0.2010 1,007 +0.00(+0.25%)
Dec 27, 2016 0.2005 0.2005 0.2005 0.2005 168 -0.00(-0.25%)
Dec 23, 2016 0.2010 0.2010 0.2010 0 +0.00(+0.25%)
Dec 22, 2016 0.2005 0.2005 0.2005 0.2005 371 -0.00(-0.25%)
Dec 21, 2016 0.2200 0.2400 0.2000 0.2010 19,110 +0.00(+0.50%)
Dec 19, 2016 0.2000 0.2000 0.2000 9 -0.02(-9.09%)
Dec 16, 2016 0.2400 0.2450 0.2200 0.2200 19,621 -0.03(-12.00%)
Dec 15, 2016 0.2100 0.4400 0.2100 0.2500 5,134 +0.04(+19.05%)
Dec 14, 2016 0.1903 0.2100 0.1903 0.2100 4,000 +0.01(+4.95%)
Dec 13, 2016 0.2000 0.2001 0.2000 0.2001 14,520 +0.01(+5.32%)
Dec 12, 2016 0.1900 0.1910 0.1900 0.1900 26,575 +0.00(+0.00%)
Dec 09, 2016 0.1600 0.1900 0.1600 0.1900 1,214 +0.04(+26.58%)
Dec 08, 2016 0.1500 0.1501 0.1500 0.1501 1,152 -0.04(-21.00%)
Nov 30, 2016 0.1900 0.1900 0.1900 3 +0.02(+11.76%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 11, 2016 0.1800 0.1800 0.1800 0.1800 5,703 -0.01(-5.26%)
Nov 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 02, 2016 0.1900 0.1900 0.1900 6 +0.02(+11.11%)
Oct 31, 2016 0.1710 0.1710 0.1710 0 -0.02(-10.00%)
Oct 28, 2016 0.1710 0.1900 0.1706 0.1900 15,000 +0.02(+11.63%)
Oct 26, 2016 0.1702 0.1702 0.1702 3 +0.00(+0.12%)
Oct 25, 2016 0.1700 0.1700 0.1700 0.1700 667 +0.00(+0.00%)
Oct 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2016 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Oct 18, 2016 0.1700 0.1700 0.1700 0.1700 1,022 -0.02(-10.53%)
Oct 14, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 13, 2016 0.1360 0.1790 0.1360 0.1700 4,931 -0.01(-5.03%)
Oct 12, 2016 0.1360 0.1790 0.1360 0.1790 1,600 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1790 0.1700 0.1790 40,123 +0.00(+0.00%)
Oct 06, 2016 0.1790 0.1790 0.1790 1 +0.00(+0.00%)
Oct 03, 2016 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
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%)
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%)
May 03, 2016 0.2000 0.2000 0.2000 37 +0.00(+0.00%)
Apr 29, 2016 0.2000 0.2000 0.2000 27 -0.03(-12.66%)
Apr 28, 2016 0.1762 0.2390 0.1075 0.2290 1,400 -0.02(-8.11%)
Apr 27, 2016 0.1075 0.2492 0.1075 0.2492 3,100 +0.12(+98.57%)
Apr 25, 2016 0.1255 0.1255 0.1255 2 +0.01(+4.58%)
Apr 22, 2016 0.1075 0.1200 0.1075 0.1200 518 +0.00(+0.00%)
Apr 21, 2016 0.1075 0.1200 0.1075 0.1200 1,434 +0.00(+0.00%)
Apr 19, 2016 0.1200 0.1200 0.1200 34 +0.00(+0.84%)
Apr 18, 2016 0.1075 0.1190 0.1075 0.1190 619 -0.00(-0.83%)
Apr 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-5.88%)
Apr 07, 2016 0.1100 0.1275 0.1100 0.1275 20,200 +0.01(+10.87%)
Apr 06, 2016 0.1100 0.1150 0.1050 0.1150 25,213 -0.01(-8.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 31, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2016 0.1025 0.1250 0.1025 0.1250 1,068 +0.00(+0.00%)
Mar 29, 2016 0.1100 0.1250 0.1025 0.1250 5,905 +0.00(+0.00%)
Mar 28, 2016 0.1250 0.1250 0.1250 0.1250 1,012 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2016 0.1250 0.1250 0.1250 0.1250 100 +0.01(+13.64%)
Mar 22, 2016 0.1100 0.1250 0.1100 0.1100 2,100 -0.01(-12.00%)
Mar 18, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 14, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 11, 2016 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Mar 10, 2016 0.1050 0.1250 0.1050 0.1250 267 +0.00(+0.00%)
Mar 09, 2016 0.1200 0.1250 0.1199 0.1250 5,128 +0.01(+4.17%)
Mar 08, 2016 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Mar 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 23, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Feb 22, 2016 0.1000 0.1140 0.1000 0.1000 21,206 -0.02(-20.00%)
Feb 19, 2016 0.1000 0.1250 0.1000 0.1250 800 +0.01(+6.38%)
Feb 18, 2016 0.1000 0.1175 0.1000 0.1175 1,467 -0.01(-4.25%)
Feb 17, 2016 0.1100 0.1227 0.1100 0.1227 3,707 -0.00(-1.83%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2016 0.1100 0.1250 0.1100 0.1250 11,404 -0.00(-3.10%)
Feb 03, 2016 0.1290 0.1290 0.1290 51 -0.00(-0.77%)
Feb 02, 2016 0.1200 0.1300 0.1001 0.1300 25,674 -0.01(-7.14%)
Jan 28, 2016 0.1400 0.1400 0.1400 0 -0.02(-14.53%)
Jan 22, 2016 0.1638 0.1638 0.1638 0 -0.02(-11.46%)
Jan 21, 2016 0.1200 0.1850 0.1200 0.1850 2,200 +0.01(+4.23%)
Jan 19, 2016 0.1775 0.1775 0.1775 0 -0.01(-5.59%)
Jan 11, 2016 0.1880 0.1880 0.1880 0 +0.00(+0.36%)
Jan 07, 2016 0.1873 0.1873 0.1873 0 -0.00(-0.84%)
Jan 06, 2016 0.1889 0.1889 0.1889 0.1889 600 -0.00(-0.58%)
Jan 05, 2016 0.1900 0.1900 0.1900 0.1900 106 +0.05(+38.69%)
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.