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%)
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.