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 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%)
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.