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 (%)
Dec 31, 2014 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 30, 2014 0.1800 0.2100 0.1800 0.2100 39,045 +0.03(+16.67%)
Dec 29, 2014 0.1800 0.1940 0.1800 0.1800 34,869 +0.00(+0.00%)
Dec 26, 2014 0.1700 0.1868 0.1700 0.1800 34,591 +0.01(+9.02%)
Dec 23, 2014 0.1651 0.1651 0.1651 0 -0.00(-2.88%)
Dec 22, 2014 0.1789 0.1800 0.1700 0.1700 65,698 -0.01(-5.56%)
Dec 19, 2014 0.1510 0.1800 0.1450 0.1800 13,714 +0.02(+12.50%)
Dec 18, 2014 0.1390 0.1600 0.1390 0.1600 70,332 +0.01(+6.67%)
Dec 15, 2014 0.1110 0.1500 0.1110 0.1500 48,834 -0.01(-8.93%)
Dec 12, 2014 0.1500 0.1647 0.1300 0.1647 125,324 +0.01(+8.28%)
Dec 11, 2014 0.1500 0.1521 0.1500 0.1521 18,076 +0.00(+1.40%)
Dec 10, 2014 0.1500 0.1500 0.1500 0.1500 2,684 +0.00(+0.00%)
Dec 09, 2014 0.1400 0.1500 0.1350 0.1500 49,029 +0.00(+0.00%)
Dec 08, 2014 0.1400 0.1700 0.1400 0.1500 28,341 -0.01(-6.25%)
Dec 05, 2014 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.23%)
Dec 04, 2014 0.1600 0.1600 0.1400 0.1550 141,467 -0.01(-3.13%)
Dec 03, 2014 0.1401 0.1600 0.1401 0.1600 393 -0.00(-2.44%)
Dec 02, 2014 0.1401 0.1650 0.1401 0.1640 5,181 -0.00(-0.61%)
Nov 28, 2014 0.1650 0.1650 0.1650 7 -0.01(-2.94%)
Nov 26, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 25, 2014 0.1500 0.1700 0.1401 0.1700 6,304 +0.00(+0.00%)
Nov 21, 2014 0.1700 0.1700 0.1700 132 +0.02(+13.33%)
Nov 20, 2014 0.1400 0.1500 0.1400 0.1500 14,467 -0.02(-11.76%)
Nov 18, 2014 0.1700 0.1700 0.1700 10 +0.00(+0.00%)
Nov 17, 2014 0.1500 0.1747 0.1400 0.1700 43,643 +0.00(+0.77%)
Nov 13, 2014 0.1687 0.1687 0.1687 2 -0.00(-0.76%)
Nov 11, 2014 0.1700 0.1700 0.1700 0 +0.02(+11.04%)
Nov 10, 2014 0.1401 0.1531 0.1401 0.1531 15,250 +0.00(+2.07%)
Nov 07, 2014 0.1750 0.1750 0.1401 0.1500 2,933 -0.01(-3.85%)
Nov 05, 2014 0.1560 0.1560 0.1560 11 -0.01(-8.24%)
Nov 03, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.52%)
Oct 31, 2014 0.1500 0.1747 0.1402 0.1744 77,036 -0.00(-0.34%)
Oct 30, 2014 0.1500 0.1750 0.1500 0.1750 9,600 -0.01(-2.78%)
Oct 29, 2014 0.1660 0.1800 0.1510 0.1800 145,700 +0.00(+0.00%)
Oct 27, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 23, 2014 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 21, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 16, 2014 0.1700 0.1700 0.1700 34 +0.00(+0.29%)
Oct 15, 2014 0.1401 0.1700 0.1401 0.1695 14,799 -0.00(-0.29%)
Oct 14, 2014 0.1700 0.1700 0.1700 0.1700 7,535 +0.00(+0.00%)
Oct 13, 2014 0.1460 0.1699 0.1460 0.1700 26,809 +0.00(+0.00%)
Oct 10, 2014 0.1897 0.1897 0.1450 0.1700 15,706 +0.00(+0.00%)
Oct 09, 2014 0.1603 0.1700 0.1600 0.1700 140,502 -0.01(-8.11%)
Oct 08, 2014 0.1850 0.1850 0.1850 0.1850 2,534 +0.02(+15.41%)
Oct 07, 2014 0.1603 0.1850 0.1603 0.1603 4,148 -0.02(-13.35%)
Oct 06, 2014 0.1603 0.1900 0.1603 0.1850 21,582 -0.01(-2.63%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 662 +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.