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 (%)
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%)
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.