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 (%)
Sep 27, 2017 0.2450 0.2450 0.2450 36 -0.05(-17.48%)
Sep 25, 2017 0.2969 0.2969 0.2969 0 +0.05(+18.76%)
Sep 21, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.40%)
Sep 20, 2017 0.2490 0.2490 0.2490 0.2490 1,000 -0.01(-4.23%)
Sep 19, 2017 0.2300 0.2600 0.2300 0.2600 1,559 +0.03(+13.04%)
Sep 18, 2017 0.2300 0.2301 0.2300 0.2300 10,286 +0.00(+0.00%)
Sep 15, 2017 0.2304 0.2304 0.2300 0.2300 2,630 -0.00(-2.13%)
Sep 13, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 11, 2017 0.2500 0.2500 0.2500 0 -0.01(-4.53%)
Sep 08, 2017 0.2650 0.2651 0.2247 0.2619 12,053 +0.04(+16.90%)
Sep 07, 2017 0.2600 0.2600 0.2240 0.2240 1,693 -0.04(-15.96%)
Aug 30, 2017 0.2666 0.2666 0.2666 0 -0.03(-10.55%)
Aug 29, 2017 0.2980 0.2980 0.2980 0.2980 4,280 +0.05(+21.36%)
Aug 28, 2017 0.2455 0.2455 0.2455 0.2455 250 -0.04(-15.33%)
Aug 22, 2017 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 17, 2017 0.3100 0.3100 0.3100 0 -0.02(-5.60%)
Aug 11, 2017 0.3284 0.3284 0.3284 0 +0.06(+20.69%)
Aug 10, 2017 0.2721 0.2721 0.2721 0.2721 4,500 -0.07(-19.97%)
Aug 08, 2017 0.3400 0.3400 0.3400 40 +0.07(+27.06%)
Aug 03, 2017 0.2676 0.2676 0.2676 0 -0.03(-10.80%)
Aug 02, 2017 0.2800 0.3000 0.2800 0.3000 10,514 +0.03(+11.11%)
Jul 31, 2017 0.2700 0.2700 0.2700 0 -0.04(-12.34%)
Jul 27, 2017 0.3080 0.3080 0.3080 43 +0.04(+14.07%)
Jul 26, 2017 0.2617 0.2700 0.2617 0.2700 7,265 -0.03(-10.00%)
Jul 25, 2017 0.2500 0.3000 0.2500 0.3000 14,938 +0.04(+15.38%)
Jul 20, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 19, 2017 0.2600 0.2600 0.2600 0.2600 251 +0.00(+0.00%)
Jul 18, 2017 0.2600 0.2600 0.2600 0.2600 1,042 -0.00(-0.27%)
Jul 14, 2017 0.2607 0.2607 0.2607 0 -0.05(-15.90%)
Jul 12, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 11, 2017 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-2.28%)
Jul 05, 2017 0.3070 0.3070 0.3070 0 +0.01(+1.76%)
Jul 03, 2017 0.3017 0.3017 0.3017 0.3017 0 +0.00(+0.00%)
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%)
Apr 03, 2017 0.3250 0.3400 0.3250 0.3400 7,605 +0.02(+4.62%)
Mar 28, 2017 0.3250 0.3250 0.3250 1 +0.00(+0.00%)
Mar 20, 2017 0.3250 0.3250 0.3250 2 +0.01(+2.04%)
Mar 17, 2017 0.2850 0.3185 0.2850 0.3185 152,656 +0.06(+22.50%)
Mar 16, 2017 0.2600 0.2600 0.2600 0.2600 5,400 +0.01(+1.96%)
Mar 15, 2017 0.2890 0.2900 0.2550 0.2550 8,505 -0.03(-11.98%)
Mar 14, 2017 0.2400 0.2897 0.2400 0.2897 1,306 +0.04(+15.88%)
Mar 10, 2017 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Mar 09, 2017 0.2350 0.2350 0.2350 0.2350 2,150 +0.00(+0.00%)
Mar 08, 2017 0.2510 0.2510 0.2151 0.2350 13,590 -0.02(-6.00%)
Mar 07, 2017 0.2503 0.2900 0.2500 0.2500 131,846 +0.00(+0.00%)
Mar 06, 2017 0.2500 0.2500 0.2500 0.2500 20,101 +0.03(+16.09%)
Mar 02, 2017 0.2154 0.2154 0.2154 9 +0.00(+0.16%)
Feb 28, 2017 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Feb 24, 2017 0.2500 0.2500 0.2500 50 -0.04(-13.79%)
Feb 22, 2017 0.2900 0.2900 0.2900 0 +0.08(+38.10%)
Feb 17, 2017 0.2100 0.2100 0.2100 0 -0.08(-27.59%)
Feb 15, 2017 0.2900 0.2900 0.2900 5 +0.00(+0.00%)
Feb 13, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 10, 2017 0.2121 0.2900 0.2121 0.2900 1,442 +0.01(+3.57%)
Feb 08, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.57%)
Feb 07, 2017 0.2414 0.2997 0.2330 0.2997 15,134 +0.00(+0.00%)
Feb 06, 2017 0.2997 0.2997 0.2321 0.2997 3,160 +0.00(+0.00%)
Feb 03, 2017 0.2115 0.2997 0.2115 0.2997 1,334 +0.00(+0.00%)
Jan 31, 2017 0.2997 0.2997 0.2997 0 +0.03(+11.00%)
Jan 30, 2017 0.2890 0.2890 0.2100 0.2700 16,579 -0.03(-10.00%)
Jan 27, 2017 0.2100 0.3000 0.2100 0.3000 22,807 +0.08(+36.36%)
Jan 25, 2017 0.2200 0.2200 0.2200 20 +0.00(+0.00%)
Jan 20, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 19, 2017 0.2275 0.2300 0.2275 0.2300 10,232 +0.03(+14.43%)
Jan 17, 2017 0.2010 0.2010 0.2010 0 +0.00(+0.05%)
Jan 13, 2017 0.2009 0.2009 0.2009 0 -0.00(-0.02%)
Jan 12, 2017 0.2009 0.2009 0.2009 0.2009 500 -0.02(-8.66%)
Jan 10, 2017 0.2200 0.2200 0.2200 40 +0.02(+9.62%)
Jan 09, 2017 0.2007 0.2007 0.2007 0.2007 143 -0.00(-0.15%)
Jan 06, 2017 0.2010 0.2010 0.2010 0.2010 334 +0.00(+0.00%)
Jan 04, 2017 0.2010 0.2010 0.2010 0 -0.00(-2.19%)
Dec 30, 2016 0.2055 0.2055 0.2055 69 -0.00(-2.14%)
Dec 29, 2016 0.2010 0.2100 0.2010 0.2100 22,915 +0.01(+4.48%)
Dec 28, 2016 0.2011 0.2011 0.2010 0.2010 1,007 +0.00(+0.25%)
Dec 27, 2016 0.2005 0.2005 0.2005 0.2005 168 -0.00(-0.25%)
Dec 23, 2016 0.2010 0.2010 0.2010 0 +0.00(+0.25%)
Dec 22, 2016 0.2005 0.2005 0.2005 0.2005 371 -0.00(-0.25%)
Dec 21, 2016 0.2200 0.2400 0.2000 0.2010 19,110 +0.00(+0.50%)
Dec 19, 2016 0.2000 0.2000 0.2000 9 -0.02(-9.09%)
Dec 16, 2016 0.2400 0.2450 0.2200 0.2200 19,621 -0.03(-12.00%)
Dec 15, 2016 0.2100 0.4400 0.2100 0.2500 5,134 +0.04(+19.05%)
Dec 14, 2016 0.1903 0.2100 0.1903 0.2100 4,000 +0.01(+4.95%)
Dec 13, 2016 0.2000 0.2001 0.2000 0.2001 14,520 +0.01(+5.32%)
Dec 12, 2016 0.1900 0.1910 0.1900 0.1900 26,575 +0.00(+0.00%)
Dec 09, 2016 0.1600 0.1900 0.1600 0.1900 1,214 +0.04(+26.58%)
Dec 08, 2016 0.1500 0.1501 0.1500 0.1501 1,152 -0.04(-21.00%)
Nov 30, 2016 0.1900 0.1900 0.1900 3 +0.02(+11.76%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 11, 2016 0.1800 0.1800 0.1800 0.1800 5,703 -0.01(-5.26%)
Nov 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 02, 2016 0.1900 0.1900 0.1900 6 +0.02(+11.11%)
Oct 31, 2016 0.1710 0.1710 0.1710 0 -0.02(-10.00%)
Oct 28, 2016 0.1710 0.1900 0.1706 0.1900 15,000 +0.02(+11.63%)
Oct 26, 2016 0.1702 0.1702 0.1702 3 +0.00(+0.12%)
Oct 25, 2016 0.1700 0.1700 0.1700 0.1700 667 +0.00(+0.00%)
Oct 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2016 0.1700 0.1700 0.1700 4 +0.00(+0.00%)
Oct 18, 2016 0.1700 0.1700 0.1700 0.1700 1,022 -0.02(-10.53%)
Oct 14, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 13, 2016 0.1360 0.1790 0.1360 0.1700 4,931 -0.01(-5.03%)
Oct 12, 2016 0.1360 0.1790 0.1360 0.1790 1,600 +0.00(+0.00%)
Oct 11, 2016 0.1700 0.1790 0.1700 0.1790 40,123 +0.00(+0.00%)
Oct 06, 2016 0.1790 0.1790 0.1790 1 +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.