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 (%)
Mar 29, 2018 0.1803 0.1803 0.1803 12 -0.06(-24.88%)
Mar 20, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Mar 19, 2018 0.1800 0.2096 0.1800 0.1800 16,800 -0.02(-10.00%)
Mar 16, 2018 0.2000 0.2000 0.2000 0.2000 6,037 -0.01(-4.58%)
Mar 15, 2018 0.1800 0.2096 0.1800 0.2096 2,510 +0.03(+16.44%)
Mar 14, 2018 0.1610 0.1800 0.1610 0.1800 4,030 +0.02(+11.80%)
Mar 12, 2018 0.1610 0.1610 0.1610 0 -0.01(-5.29%)
Mar 09, 2018 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 05, 2018 0.1704 0.1704 0.1700 0.1700 2,341 -0.00(-0.06%)
Mar 02, 2018 0.1700 0.2135 0.1700 0.1701 1,621 -0.03(-14.95%)
Mar 01, 2018 0.2195 0.2195 0.2000 0.2000 19,794 -0.01(-4.76%)
Feb 28, 2018 0.1980 0.2100 0.1980 0.2100 10,000 +0.03(+16.67%)
Feb 26, 2018 0.1800 0.1800 0.1800 0 -0.05(-21.40%)
Feb 13, 2018 0.2290 0.2290 0.2290 10 +0.00(+0.00%)
Feb 12, 2018 0.1662 0.2290 0.1526 0.2290 53,566 +0.03(+14.50%)
Feb 01, 2018 0.2000 0.2000 0.2000 34 +0.05(+31.23%)
Jan 31, 2018 0.1524 0.1524 0.1524 0.1524 334 -0.03(-15.66%)
Jan 26, 2018 0.1807 0.1807 0.1807 0 +0.03(+19.59%)
Jan 24, 2018 0.1511 0.1511 0.1511 3 -0.03(-16.38%)
Jan 22, 2018 0.1807 0.1807 0.1807 0 +0.01(+6.29%)
Jan 19, 2018 0.1800 0.1800 0.1700 0.1700 17,500 -0.01(-5.56%)
Jan 18, 2018 0.1800 0.1800 0.1800 0.1800 542 -0.00(-1.69%)
Jan 12, 2018 0.1831 0.1831 0.1831 21 +0.00(+1.27%)
Jan 11, 2018 0.1808 0.1808 0.1808 0.1808 314 -0.08(-31.52%)
Jan 09, 2018 0.2640 0.2640 0.2640 0 +0.00(+0.00%)
Jan 05, 2018 0.2640 0.2640 0.2640 12 +0.00(+0.00%)
Jan 04, 2018 0.1800 0.2640 0.1800 0.2640 1,206 +0.03(+14.78%)
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.