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 29, 2015 0.1999 0.1999 0.1999 0 +0.05(+35.53%)
May 28, 2015 0.1560 0.1849 0.1475 0.1475 8,717 -0.04(-20.23%)
May 26, 2015 0.1849 0.1849 0.1849 56 -0.02(-7.55%)
May 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 12, 2015 0.2000 0.2000 0.2000 39 +0.00(+0.05%)
May 11, 2015 0.1910 0.1999 0.1910 0.1999 933 -0.00(-0.05%)
May 08, 2015 0.1900 0.2000 0.1900 0.2000 2,600 -0.00(-2.44%)
May 07, 2015 0.2050 0.2050 0.1900 0.2050 30,100 +0.00(+2.50%)
May 06, 2015 0.1796 0.2000 0.1788 0.2000 34,211 +0.04(+21.21%)
May 05, 2015 0.1551 0.1797 0.1551 0.1650 65,701 +0.01(+3.13%)
May 04, 2015 0.1600 0.1650 0.1600 0.1600 44,501 +0.01(+3.90%)
May 01, 2015 0.1497 0.1550 0.1497 0.1540 63,776 +0.01(+8.45%)
Apr 30, 2015 0.1421 0.1421 0.1420 0.1420 3,001 -0.01(-8.21%)
Apr 28, 2015 0.1547 0.1547 0.1547 84 +0.00(+1.78%)
Apr 27, 2015 0.1351 0.1547 0.1204 0.1520 39,464 +0.01(+8.57%)
Apr 24, 2015 0.1380 0.1400 0.1380 0.1400 27,500 -0.01(-9.68%)
Apr 23, 2015 0.1350 0.1550 0.1350 0.1550 34,253 +0.01(+3.33%)
Apr 22, 2015 0.1396 0.1500 0.1360 0.1500 13,701 -0.01(-5.60%)
Apr 21, 2015 0.1400 0.1589 0.1400 0.1589 5,100 -0.00(-0.50%)
Apr 20, 2015 0.1350 0.1597 0.1301 0.1597 43,203 +0.03(+22.85%)
Apr 17, 2015 0.1350 0.1350 0.1300 0.1300 14,000 -0.01(-8.39%)
Apr 16, 2015 0.1237 0.1419 0.1237 0.1419 51,667 -0.00(-0.91%)
Apr 15, 2015 0.1420 0.1511 0.1420 0.1432 30,000 -0.04(-20.27%)
Apr 14, 2015 0.1411 0.1796 0.1310 0.1796 51,508 -0.00(-0.06%)
Apr 13, 2015 0.1401 0.1800 0.1401 0.1797 7,903 +0.01(+7.60%)
Apr 10, 2015 0.1670 0.1670 0.1670 0.1670 1,000 +0.00(+0.00%)
Apr 09, 2015 0.1400 0.1670 0.1400 0.1670 42,291 +0.02(+15.17%)
Apr 08, 2015 0.1201 0.1450 0.1201 0.1450 200 +0.00(+0.00%)
Apr 07, 2015 0.1360 0.1450 0.1360 0.1450 440 +0.00(+0.00%)
Apr 06, 2015 0.1400 0.1450 0.1400 0.1450 10,100 +0.00(+0.00%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 30, 2015 0.1500 0.1500 0.1500 8 +0.00(+0.07%)
Mar 27, 2015 0.1400 0.1499 0.1400 0.1499 5,100 +0.01(+7.07%)
Mar 26, 2015 0.1440 0.1497 0.1380 0.1400 69,104 -0.00(-2.78%)
Mar 25, 2015 0.1440 0.1440 0.1440 0.1440 1,699 +0.01(+6.67%)
Mar 24, 2015 0.1201 0.1400 0.1201 0.1350 202,008 -0.01(-6.90%)
Mar 23, 2015 0.1399 0.1450 0.1392 0.1450 33,511 +0.01(+11.54%)
Mar 20, 2015 0.1500 0.1550 0.1300 0.1300 154,400 -0.02(-16.13%)
Mar 19, 2015 0.1400 0.1550 0.1400 0.1550 61,100 +0.01(+6.90%)
Mar 18, 2015 0.1523 0.1600 0.1450 0.1450 118,099 -0.02(-12.12%)
Mar 16, 2015 0.1650 0.1650 0.1650 0 -0.00(-1.79%)
Mar 12, 2015 0.1680 0.1680 0.1680 0 +0.00(+1.82%)
Mar 11, 2015 0.1597 0.1700 0.1553 0.1650 22,221 -0.01(-2.94%)
Mar 09, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.92%)
Mar 06, 2015 0.1622 0.1622 0.1590 0.1590 10,000 -0.02(-9.14%)
Mar 05, 2015 0.1551 0.1750 0.1551 0.1750 41,034 +0.02(+10.06%)
Mar 04, 2015 0.1553 0.1590 0.1552 0.1590 60,000 -0.00(-2.45%)
Mar 03, 2015 0.1561 0.1630 0.1561 0.1630 400 +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.