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 (%)
Jun 27, 2017 0.3017 0.3017 0.3017 0 -0.09(-22.64%)
Jun 26, 2017 0.3900 0.3900 0.3900 0.3900 1,865 +0.00(+0.00%)
Jun 23, 2017 0.3110 0.3900 0.3110 0.3900 1,100 +0.01(+1.30%)
Jun 12, 2017 0.3850 0.3850 0.3850 4 +0.01(+3.86%)
Jun 06, 2017 0.3707 0.3707 0.3707 0 +0.00(+0.19%)
Jun 05, 2017 0.2855 0.3700 0.2855 0.3700 17,117 +0.09(+32.14%)
Jun 02, 2017 0.3700 0.3700 0.2800 0.2800 1,106 +0.00(+0.00%)
Jun 01, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
May 26, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 23, 2017 0.2800 0.2800 0.2800 1 -0.04(-12.50%)
May 18, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 17, 2017 0.2851 0.3700 0.2800 0.3200 148,106 -0.01(-3.03%)
May 12, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 08, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 05, 2017 0.2800 0.3200 0.2620 0.3200 10,504 +0.01(+3.23%)
May 02, 2017 0.3100 0.3100 0.3100 1 -0.01(-3.13%)
May 01, 2017 0.3200 0.3200 0.3200 0.3200 100,070 +0.00(+0.00%)
Apr 25, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 24, 2017 0.2980 0.3000 0.2980 0.3000 7,540 +0.00(+0.67%)
Apr 21, 2017 0.2200 0.2980 0.2200 0.2980 1,834 +0.05(+19.20%)
Apr 20, 2017 0.2700 0.2700 0.2499 0.2500 41,641 -0.02(-7.41%)
Apr 18, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Apr 17, 2017 0.3000 0.3000 0.3000 0.3000 8,935 +0.00(+0.00%)
Apr 13, 2017 0.3000 0.3000 0.3000 0.3000 749 +0.00(+0.00%)
Apr 12, 2017 0.2710 0.3000 0.2702 0.3000 5,963 +0.04(+15.34%)
Apr 10, 2017 0.2601 0.2601 0.2601 0 -0.08(-23.50%)
Apr 07, 2017 0.3400 0.3400 0.3400 0.3400 100 +0.08(+28.30%)
Apr 06, 2017 0.2650 0.2650 0.2650 0.2650 10,616 -0.08(-22.06%)
Apr 05, 2017 0.3400 0.3400 0.2650 0.3400 1,844 +0.00(+0.00%)
Apr 04, 2017 0.3400 0.3400 0.3400 0.3400 5,147 +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.