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 26, 2013 0.2699 0.2699 0.2699 0.2699 0 -0.02(-7.73%)
Sep 25, 2013 0.2850 0.2926 0.2500 0.2925 17,300 -0.00(-0.03%)
Sep 24, 2013 0.2501 0.2926 0.2500 0.2926 11,995 +0.00(+0.00%)
Sep 20, 2013 0.2926 0.2926 0.2926 0 +0.02(+8.37%)
Sep 19, 2013 0.2700 0.2936 0.2700 0.2700 5,700 +0.00(+0.00%)
Sep 18, 2013 0.2611 0.2700 0.2611 0.2700 15,784 -0.02(-8.04%)
Sep 17, 2013 0.2610 0.2936 0.2610 0.2936 3,050 +0.01(+4.89%)
Sep 16, 2013 0.2799 0.2799 0.2610 0.2799 31,650 +0.00(+0.00%)
Sep 13, 2013 0.2799 0.2799 0.2799 0.2799 500 +0.00(+0.00%)
Sep 12, 2013 0.2663 0.2799 0.2630 0.2799 8,500 -0.01(-4.63%)
Sep 11, 2013 0.2672 0.2947 0.2650 0.2935 19,600 -0.02(-5.29%)
Sep 10, 2013 0.2663 0.3099 0.2663 0.3099 700 -0.02(-7.38%)
Sep 09, 2013 0.2656 0.3346 0.2656 0.3346 10,400 +0.04(+15.38%)
Sep 05, 2013 0.2900 0.2900 0.2900 0 -0.01(-3.01%)
Sep 04, 2013 0.2650 0.2990 0.2650 0.2990 2,424 +0.02(+5.28%)
Sep 03, 2013 0.2703 0.2840 0.2703 0.2840 2,600 +0.00(+0.00%)
Aug 30, 2013 0.2840 0.2840 0.2840 0.2840 376 +0.00(+0.00%)
Aug 29, 2013 0.2703 0.2840 0.2703 0.2840 11,300 -0.00(-0.35%)
Aug 28, 2013 0.2641 0.2850 0.2641 0.2850 24,100 +0.02(+7.91%)
Aug 27, 2013 0.2800 0.3300 0.2600 0.2641 58,939 -0.07(-19.97%)
Aug 26, 2013 0.3300 0.3300 0.2800 0.3300 8,410 -0.01(-2.94%)
Aug 22, 2013 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 21, 2013 0.3100 0.3100 0.3100 0.3100 21,000 -0.03(-10.14%)
Aug 20, 2013 0.3003 0.3450 0.3003 0.3450 16,535 -0.00(-1.12%)
Aug 19, 2013 0.4100 0.4100 0.2805 0.3489 22,884 +0.02(+5.00%)
Aug 16, 2013 0.2650 0.3323 0.2650 0.3323 69,797 +0.07(+25.40%)
Aug 15, 2013 0.2900 0.2900 0.2650 0.2650 28,200 -0.03(-11.67%)
Aug 14, 2013 0.2989 0.3000 0.2950 0.3000 17,000 +0.00(+0.33%)
Aug 13, 2013 0.2725 0.2990 0.2725 0.2990 3,767 -0.00(-0.33%)
Aug 12, 2013 0.2714 0.3099 0.2714 0.3000 4,500 -0.01(-3.23%)
Aug 06, 2013 0.3100 0.3100 0.3100 0 -0.02(-6.68%)
Aug 05, 2013 0.3000 0.3322 0.3000 0.3322 16,900 +0.01(+3.81%)
Aug 02, 2013 0.3300 0.3300 0.2730 0.3200 33,300 -0.01(-3.76%)
Aug 01, 2013 0.2712 0.3325 0.2712 0.3325 2,300 +0.03(+10.83%)
Jul 31, 2013 0.3000 0.3000 0.3000 0.3000 3,000 -0.03(-9.77%)
Jul 30, 2013 0.2718 0.3325 0.2700 0.3325 4,517 -0.00(-0.03%)
Jul 26, 2013 0.3326 0.3326 0.3326 0.3326 0 -0.00(-0.03%)
Jul 25, 2013 0.3327 0.3327 0.3327 0.3327 9,915 +0.03(+10.86%)
Jul 24, 2013 0.3057 0.3336 0.3000 0.3001 12,278 -0.01(-1.83%)
Jul 23, 2013 0.3061 0.3061 0.3057 0.3057 14,600 -0.03(-10.06%)
Jul 22, 2013 0.3051 0.3399 0.3051 0.3399 3,600 -0.00(-0.03%)
Jul 19, 2013 0.3000 0.3400 0.3000 0.3400 17,600 +0.04(+13.33%)
Jul 18, 2013 0.2950 0.3000 0.2950 0.3000 7,601 +0.00(+0.00%)
Jul 17, 2013 0.2900 0.3000 0.2700 0.3000 7,637 +0.00(+0.00%)
Jul 16, 2013 0.2811 0.3000 0.2811 0.3000 4,896 -0.05(-14.29%)
Jul 15, 2013 0.3000 0.3500 0.2951 0.3500 18,134 +0.04(+12.90%)
Jul 12, 2013 0.3183 0.3183 0.2903 0.3100 5,880 +0.02(+6.90%)
Jul 11, 2013 0.2701 0.2900 0.2650 0.2900 25,492 +0.01(+1.79%)
Jul 10, 2013 0.2701 0.2849 0.2650 0.2849 10,831 -0.01(-3.33%)
Jul 08, 2013 0.2947 0.2947 0.2947 0.2947 0 -0.01(-1.73%)
Jul 03, 2013 0.2999 0.2999 0.2999 0.2999 0 +0.02(+6.16%)
Jul 02, 2013 0.2611 0.2825 0.2611 0.2825 7,179 -0.02(-5.80%)
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.