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 29, 2017 0.1670 0.1670 0.1670 0 -0.01(-5.38%)
Dec 26, 2017 0.1765 0.1765 0.1765 1 +0.01(+5.69%)
Dec 22, 2017 0.1670 0.1670 0.1670 0.1670 100 +0.00(+0.00%)
Dec 21, 2017 0.2094 0.2094 0.1670 0.1670 11,644 -0.01(-4.63%)
Dec 20, 2017 0.1751 0.1751 0.1751 0.1751 358 -0.11(-39.58%)
Dec 18, 2017 0.2898 0.2898 0.2898 74 +0.04(+15.92%)
Dec 15, 2017 0.2500 0.2500 0.2500 0.2500 40,155 +0.05(+25.00%)
Dec 14, 2017 0.1758 0.2000 0.1758 0.2000 7,298 +0.03(+16.21%)
Dec 12, 2017 0.1721 0.1721 0.1721 48 +0.00(+2.56%)
Dec 11, 2017 0.1678 0.1678 0.1678 0.1678 500 +0.01(+3.58%)
Dec 08, 2017 0.2600 0.2600 0.1620 0.1620 52,443 -0.04(-21.64%)
Dec 07, 2017 0.2062 0.2067 0.2062 0.2067 1,188 +0.00(+0.26%)
Dec 05, 2017 0.2062 0.2062 0.2062 12 -0.05(-20.69%)
Dec 04, 2017 0.2067 0.2600 0.2067 0.2600 819 +0.01(+4.00%)
Dec 01, 2017 0.2281 0.2500 0.2062 0.2500 29,378 +0.04(+21.24%)
Nov 29, 2017 0.2062 0.2062 0.2062 3 -0.04(-17.52%)
Nov 22, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 21, 2017 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 3 +0.05(+21.95%)
Nov 13, 2017 0.2050 0.2050 0.2050 0.2050 1,280 -0.02(-9.29%)
Nov 09, 2017 0.2260 0.2260 0.2260 0 +0.00(+0.00%)
Nov 06, 2017 0.2260 0.2260 0.2260 34 -0.05(-19.29%)
Nov 02, 2017 0.2800 0.2800 0.2800 0 +0.08(+38.61%)
Nov 01, 2017 0.2100 0.2400 0.2020 0.2020 92,735 +0.02(+12.22%)
Oct 27, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2017 0.1800 0.1800 0.1800 0.1800 8,480 -0.01(-5.26%)
Oct 25, 2017 0.1600 0.2050 0.1600 0.1900 20,966 +0.00(+0.00%)
Oct 24, 2017 0.2000 0.2000 0.1600 0.1900 6,226 +0.01(+5.24%)
Oct 19, 2017 0.1805 0.1805 0.1805 0 -0.01(-5.42%)
Oct 18, 2017 0.1909 0.1909 0.1909 0.1909 1,745 -0.01(-2.80%)
Oct 17, 2017 0.1964 0.1964 0.1964 0.1964 14,000 +0.01(+6.68%)
Oct 16, 2017 0.1900 0.1900 0.1612 0.1841 21,768 -0.02(-8.41%)
Oct 12, 2017 0.2010 0.2010 0.2010 0 -0.02(-10.27%)
Oct 11, 2017 0.2300 0.2300 0.2239 0.2240 21,866 -0.01(-2.61%)
Oct 10, 2017 0.2300 0.2300 0.2300 0.2300 17,432 -0.00(-0.04%)
Oct 09, 2017 0.2301 0.2301 0.2301 0.2301 25,000 -0.01(-6.08%)
Oct 06, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+3.81%)
Oct 05, 2017 0.2360 0.2360 0.2360 0.2360 217 -0.01(-3.32%)
Oct 04, 2017 0.2441 0.2450 0.2441 0.2441 3,200 -0.00(-0.37%)
Oct 03, 2017 0.2450 0.2450 0.2450 0.2450 105 +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.