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 (%)
Feb 28, 2014 0.2300 0.2300 0.2300 13 +0.00(+0.00%)
Feb 27, 2014 0.2400 0.2400 0.2300 0.2300 5,500 -0.02(-7.59%)
Feb 26, 2014 0.2200 0.2489 0.2200 0.2489 20,580 +0.02(+8.22%)
Feb 25, 2014 0.2350 0.2380 0.2050 0.2300 30,128 -0.00(-2.13%)
Feb 24, 2014 0.2350 0.2350 0.2000 0.2350 5,800 +0.02(+11.90%)
Feb 21, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.03(-11.76%)
Feb 20, 2014 0.2101 0.2489 0.2101 0.2380 1,838 -0.01(-4.38%)
Feb 19, 2014 0.2489 0.2489 0.2489 0.2489 610 -0.00(-0.28%)
Feb 18, 2014 0.2040 0.2496 0.1912 0.2496 3,665 +0.05(+22.35%)
Feb 11, 2014 0.2040 0.2040 0.2040 0 +0.00(+2.00%)
Feb 10, 2014 0.2198 0.2198 0.2000 0.2000 14,129 +0.01(+7.41%)
Feb 07, 2014 0.1862 0.1862 0.1862 0.1862 0 -0.03(-14.94%)
Feb 06, 2014 0.1900 0.2189 0.1900 0.2189 900 -0.00(-0.45%)
Feb 05, 2014 0.1900 0.2199 0.1860 0.2199 12,007 -0.01(-4.35%)
Feb 03, 2014 0.2299 0.2299 0.2299 0 +0.01(+4.55%)
Jan 31, 2014 0.1861 0.2199 0.1861 0.2199 0 -0.00(-0.05%)
Jan 30, 2014 0.2000 0.2200 0.1930 0.2200 10,467 +0.00(+0.00%)
Jan 29, 2014 0.2000 0.2200 0.2000 0.2200 15,953 +0.00(+0.00%)
Jan 28, 2014 0.2000 0.2200 0.2000 0.2200 4,383 +0.00(+0.00%)
Jan 27, 2014 0.2100 0.2289 0.2040 0.2200 10,512 -0.01(-3.89%)
Jan 22, 2014 0.2289 0.2289 0.2289 0 -0.00(-0.43%)
Jan 21, 2014 0.2105 0.2307 0.2105 0.2299 30,440 -0.01(-4.57%)
Jan 17, 2014 0.2409 0.2409 0.2409 0 -0.01(-3.49%)
Jan 16, 2014 0.2400 0.2496 0.2400 0.2496 10,400 +0.00(+0.00%)
Jan 15, 2014 0.2496 0.2496 0.2221 0.2496 1,500 +0.00(+0.00%)
Jan 14, 2014 0.2248 0.2496 0.2248 0.2496 14,844 -0.00(-0.04%)
Jan 13, 2014 0.2221 0.2497 0.2221 0.2497 6,002 +0.00(+0.00%)
Jan 10, 2014 0.2600 0.2750 0.2256 0.2497 41,902 -0.02(-7.52%)
Jan 08, 2014 0.2700 0.2700 0.2700 12 -0.02(-6.90%)
Jan 07, 2014 0.2900 0.2900 0.2822 0.2900 5,949 -0.01(-1.69%)
Jan 06, 2014 0.2900 0.2950 0.2822 0.2950 8,161 +0.00(+0.00%)
Jan 03, 2014 0.2910 0.2950 0.2822 0.2950 0 -0.01(-1.67%)
Jan 02, 2014 0.2814 0.3000 0.2814 0.3000 4,784 +0.00(+0.00%)
Dec 31, 2013 0.3000 0.3000 0.3000 0 +0.02(+5.63%)
Dec 30, 2013 0.3000 0.3000 0.2820 0.2840 29,831 -0.02(-5.33%)
Dec 27, 2013 0.2803 0.3000 0.2750 0.3000 40,996 +0.01(+3.45%)
Dec 26, 2013 0.2797 0.2900 0.2700 0.2900 17,377 +0.01(+3.68%)
Dec 24, 2013 0.2400 0.2800 0.2250 0.2797 52,433 +0.03(+11.88%)
Dec 23, 2013 0.2120 0.2550 0.2120 0.2500 63,300 +0.01(+4.17%)
Dec 20, 2013 0.2100 0.2450 0.2100 0.2400 0 +0.03(+14.29%)
Dec 19, 2013 0.2200 0.2200 0.2000 0.2100 38,670 -0.01(-4.55%)
Dec 18, 2013 0.2300 0.2450 0.2200 0.2200 63,100 -0.03(-12.00%)
Dec 17, 2013 0.2050 0.2700 0.2050 0.2500 64,500 +0.05(+21.95%)
Dec 16, 2013 0.1900 0.2050 0.1900 0.2050 6,900 +0.00(+0.00%)
Dec 13, 2013 0.1900 0.2050 0.1810 0.2050 0 +0.00(+2.50%)
Dec 12, 2013 0.1800 0.2100 0.1799 0.2000 113,844 +0.02(+9.35%)
Dec 11, 2013 0.1700 0.1830 0.1551 0.1829 36,870 +0.01(+7.65%)
Dec 10, 2013 0.1819 0.1819 0.1610 0.1699 11,931 -0.02(-9.14%)
Dec 09, 2013 0.1878 0.1878 0.1870 0.1870 18,600 -0.00(-1.58%)
Dec 05, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 04, 2013 0.1750 0.1950 0.1750 0.1950 901 +0.00(+0.00%)
Dec 03, 2013 0.1750 0.1950 0.1750 0.1950 23,400 +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.