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 (%)
Feb 04, 2019 0.2020 0.2020 0 +0.00(+0.00%)
Feb 01, 2019 0.2895 0.2900 0.2610 0.2610 16,800 +0.00(+0.00%)
Jan 31, 2019 0.2610 0.2755 0.2605 0.2610 15,630 -0.06(-19.69%)
Jan 30, 2019 0.2610 0.3250 0.2610 0.3250 5,117 +0.07(+25.00%)
Jan 29, 2019 0.2501 0.2750 0.2501 0.2600 30,115 +0.01(+4.00%)
Jan 28, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jan 25, 2019 0.2394 0.2500 0.2200 0.2500 32,400 +0.02(+9.65%)
Jan 24, 2019 0.2200 0.2293 0.2200 0.2280 103,000 +0.04(+20.00%)
Jan 23, 2019 0.1900 0.1900 0.1800 0.1900 106,393 +0.00(+0.00%)
Jan 22, 2019 0.1905 0.1905 0.1900 0.1900 100,000 +0.00(+0.00%)
Jan 18, 2019 0.1900 0.1900 0.1900 34 +0.00(+0.00%)
Jan 16, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 15, 2019 0.1800 0.1800 0.1800 0.1800 1,717 +0.00(+0.00%)
Jan 14, 2019 0.1800 0.1800 0.1800 0.1800 10,034 +0.02(+11.80%)
Jan 09, 2019 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jan 04, 2019 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jan 02, 2019 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Dec 31, 2018 0.1610 0.1610 0.1610 0.1610 7,600 -0.01(-3.13%)
Dec 28, 2018 0.1662 0.1662 0.1662 6 +0.00(+0.00%)
Dec 27, 2018 0.2250 0.2250 0.1662 0.1662 493 -0.02(-9.13%)
Dec 26, 2018 0.1829 0.1829 0.1829 59 +0.00(+0.00%)
Dec 24, 2018 0.1829 0.1829 0.1829 8 +0.00(+0.00%)
Dec 21, 2018 0.1829 0.1829 0.1829 0.1829 5,000 +0.00(+0.49%)
Dec 18, 2018 0.1820 0.1820 0.1820 0 +0.00(+1.68%)
Dec 17, 2018 0.3000 0.3000 0.1790 0.1790 318,500 -0.03(-12.68%)
Dec 14, 2018 0.1777 0.2350 0.1777 0.2050 16,800 +0.03(+15.36%)
Dec 12, 2018 0.1777 0.1777 0.1777 0 -0.03(-15.38%)
Dec 11, 2018 0.2400 0.2450 0.2100 0.2100 11,150 -0.02(-8.70%)
Dec 07, 2018 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 06, 2018 0.2000 0.2000 0.2000 0.2000 461 -0.02(-9.09%)
Dec 04, 2018 0.1800 0.2200 0.1800 0.2200 7,600 +0.04(+22.22%)
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.