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 31, 2018 0.1610 0.1610 0.1610 0.1610 7,600 -0.01(-3.13%)
Dec 28, 2018 0.1662 0.1662 0.1662 6 +0.00(+0.00%)
Dec 27, 2018 0.2250 0.2250 0.1662 0.1662 493 -0.02(-9.13%)
Dec 26, 2018 0.1829 0.1829 0.1829 59 +0.00(+0.00%)
Dec 24, 2018 0.1829 0.1829 0.1829 8 +0.00(+0.00%)
Dec 21, 2018 0.1829 0.1829 0.1829 0.1829 5,000 +0.00(+0.49%)
Dec 18, 2018 0.1820 0.1820 0.1820 0 +0.00(+1.68%)
Dec 17, 2018 0.3000 0.3000 0.1790 0.1790 318,500 -0.03(-12.68%)
Dec 14, 2018 0.1777 0.2350 0.1777 0.2050 16,800 +0.03(+15.36%)
Dec 12, 2018 0.1777 0.1777 0.1777 0 -0.03(-15.38%)
Dec 11, 2018 0.2400 0.2450 0.2100 0.2100 11,150 -0.02(-8.70%)
Dec 07, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 06, 2018 0.2000 0.2000 0.2000 0.2000 461 -0.02(-9.09%)
Dec 04, 2018 0.1800 0.2200 0.1800 0.2200 7,600 +0.04(+22.22%)
Dec 03, 2018 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
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%)
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.