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 30, 2014 0.1602 0.1602 0.1602 0.1602 1,677 -0.03(-17.85%)
Sep 29, 2014 0.1836 0.1950 0.1800 0.1950 199,653 -0.01(-2.50%)
Sep 26, 2014 0.1880 0.2000 0.1880 0.2000 934 +0.00(+0.00%)
Sep 24, 2014 0.2000 0.2000 0.2000 14 -0.01(-4.72%)
Sep 23, 2014 0.1921 0.2099 0.1921 0.2099 200 +0.00(+0.00%)
Sep 22, 2014 0.1921 0.2099 0.1921 0.2099 1,200 -0.00(-0.05%)
Sep 19, 2014 0.1921 0.2100 0.1921 0.2100 1,101 +0.00(+0.05%)
Sep 18, 2014 0.1921 0.2099 0.1921 0.2099 10,539 +0.01(+4.95%)
Sep 16, 2014 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Sep 15, 2014 0.1922 0.2000 0.1922 0.2000 21,234 -0.00(-2.44%)
Sep 12, 2014 0.1925 0.2050 0.1921 0.2050 10,912 -0.01(-2.38%)
Sep 11, 2014 0.1925 0.2100 0.1925 0.2100 6,067 +0.00(+0.00%)
Sep 10, 2014 0.1925 0.2100 0.1925 0.2100 1,875 +0.00(+0.00%)
Sep 09, 2014 0.1925 0.2100 0.1925 0.2100 1,425 +0.00(+0.00%)
Sep 08, 2014 0.2100 0.2100 0.2100 0.2100 176 +0.00(+0.00%)
Sep 04, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 03, 2014 0.2000 0.2000 0.2000 0.2000 1,936 +0.00(+0.00%)
Sep 02, 2014 0.1926 0.2000 0.1926 0.2000 20,200 -0.01(-4.76%)
Aug 29, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 28, 2014 0.2000 0.2150 0.2000 0.2150 2,700 +0.01(+7.50%)
Aug 26, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 25, 2014 0.1914 0.2100 0.1914 0.2100 450 -0.01(-4.55%)
Aug 21, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 20, 2014 0.1750 0.2200 0.1750 0.2200 123,088 +0.05(+25.71%)
Aug 19, 2014 0.1750 0.1750 0.1703 0.1750 15,200 +0.00(+0.00%)
Aug 18, 2014 0.1701 0.1750 0.1701 0.1750 468 +0.00(+0.00%)
Aug 15, 2014 0.1700 0.1750 0.1700 0.1750 37,200 +0.00(+2.94%)
Aug 13, 2014 0.1700 0.1700 0.1700 1 +0.00(+1.19%)
Aug 12, 2014 0.1680 0.1680 0.1500 0.1680 6,600 -0.00(-0.59%)
Aug 11, 2014 0.1780 0.1800 0.1690 0.1690 32,082 -0.01(-5.06%)
Aug 07, 2014 0.1780 0.1780 0.1780 0 +0.02(+14.84%)
Aug 06, 2014 0.1550 0.1550 0.1550 0.1550 167 -0.02(-11.43%)
Jul 31, 2014 0.1750 0.1750 0.1750 0.1750 1 -0.00(-1.69%)
Jul 30, 2014 0.1650 0.1780 0.1550 0.1780 20,200 +0.00(+0.00%)
Jul 29, 2014 0.1604 0.1800 0.1604 0.1780 10,967 +0.01(+4.71%)
Jul 28, 2014 0.1700 0.1700 0.1700 0.1700 8,500 -0.02(-12.82%)
Jul 23, 2014 0.1700 0.1950 0.1700 0.1950 1,800 -0.00(-2.45%)
Jul 21, 2014 0.1999 0.1999 0.1999 0 -0.00(-1.38%)
Jul 18, 2014 0.1900 0.2027 0.1900 0.2027 603 +0.02(+12.61%)
Jul 17, 2014 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-5.26%)
Jul 15, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 14, 2014 0.1900 0.1900 0.1800 0.1800 10,100 -0.00(-0.06%)
Jul 11, 2014 0.1801 0.1801 0.1801 0.1801 35,000 -0.02(-12.02%)
Jul 09, 2014 0.2047 0.2047 0.2047 0 +0.00(+0.05%)
Jul 08, 2014 0.2000 0.2080 0.1801 0.2046 54,621 +0.00(+2.30%)
Jul 07, 2014 0.1898 0.2000 0.1896 0.2000 56,058 +0.01(+2.56%)
Jul 03, 2014 0.1950 0.1950 0.1950 0 -0.01(-7.01%)
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.