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 (%)
Nov 30, 2018 0.1800 0.1800 0.1800 23 +0.00(+0.00%)
Nov 29, 2018 0.1800 0.1800 0.1800 0.1800 356 +0.01(+5.20%)
Nov 28, 2018 0.1800 0.1800 0.1711 0.1711 10,000 -0.01(-4.94%)
Nov 26, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 15, 2018 0.1800 0.1800 0.1800 0 +0.00(+2.56%)
Nov 14, 2018 0.1755 0.1755 0.1755 0.1755 1,620 -0.00(-2.66%)
Nov 09, 2018 0.1803 0.1803 0.1803 0 -0.03(-14.14%)
Nov 08, 2018 0.2100 0.2100 0.2100 0.2100 12,125 +0.01(+5.00%)
Nov 05, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 01, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 31, 2018 0.2300 0.2300 0.2300 0.2300 699 +0.01(+4.55%)
Oct 30, 2018 0.2200 0.2200 0.2200 84 +0.00(+0.00%)
Oct 29, 2018 0.2200 0.2200 0.2200 2 +0.00(+0.00%)
Oct 25, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 24, 2018 0.2100 0.2300 0.2100 0.2300 11,015 +0.03(+13.86%)
Oct 22, 2018 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Oct 19, 2018 0.2050 0.2100 0.2000 0.2000 58,900 -0.00(-1.33%)
Oct 16, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 12, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 10, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Oct 09, 2018 0.2027 0.2027 0.2027 0.2027 1,000 -0.07(-24.93%)
Oct 05, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 04, 2018 0.2300 0.2500 0.2300 0.2500 39,000 +0.05(+23.33%)
Oct 03, 2018 0.2027 0.2027 0.2027 1 +0.00(+0.00%)
Sep 27, 2018 0.2027 0.2027 0.2027 0 -0.03(-11.87%)
Sep 25, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Sep 24, 2018 0.2050 0.2050 0.2050 0.2050 9,000 +0.00(+1.13%)
Sep 20, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 19, 2018 0.2027 0.2027 0.2027 5 +0.00(+0.00%)
Sep 17, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 14, 2018 0.2027 0.2027 0.2027 172 +0.00(+0.00%)
Sep 10, 2018 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Sep 07, 2018 0.2027 0.2027 0.2027 2 +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.