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 28, 2018 0.1555 0.1555 0.1555 0 -0.14(-47.29%)
Jun 26, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 22, 2018 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 21, 2018 0.2500 0.2500 0.2500 0.2500 2,500 -0.04(-15.25%)
Jun 19, 2018 0.2950 0.2950 0.2950 0 +0.04(+18.00%)
Jun 15, 2018 0.2500 0.2500 0.2500 0 -0.00(-1.92%)
Jun 05, 2018 0.2549 0.2549 0.2549 0 +0.02(+10.83%)
Jun 01, 2018 0.2300 0.2300 0.2300 5 -0.01(-4.17%)
May 31, 2018 0.1980 0.2400 0.1980 0.2400 52,023 +0.07(+41.18%)
May 23, 2018 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
May 17, 2018 0.2200 0.2200 0.2200 0 +0.06(+37.41%)
May 16, 2018 0.1602 0.1602 0.1601 0.1601 26,506 +0.00(+0.00%)
May 15, 2018 0.1600 0.1601 0.1600 0.1601 33,334 +0.01(+3.29%)
May 08, 2018 0.1550 0.1550 0.1550 0 -0.00(-0.39%)
May 07, 2018 0.1555 0.1903 0.1555 0.1556 17,484 +0.00(+0.06%)
May 04, 2018 0.1555 0.1555 0.1555 0.1555 18,033 +0.00(+0.00%)
May 01, 2018 0.1555 0.1555 0.1555 0 -0.01(-3.83%)
Apr 24, 2018 0.1617 0.1617 0.1617 0 +0.00(+0.00%)
Apr 20, 2018 0.1617 0.1617 0.1617 0 +0.00(+0.00%)
Apr 19, 2018 0.1610 0.1617 0.1610 0.1617 11,024 -0.02(-10.17%)
Apr 10, 2018 0.1800 0.1800 0.1800 0 -0.00(-0.17%)
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%)
Jan 02, 2018 0.2300 0.2300 0.2300 1 +0.06(+37.72%)
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%)
Oct 02, 2017 0.2360 0.2450 0.2360 0.2450 12,772 +0.00(+0.00%)
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%)
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.