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 (%)
Jul 31, 2015 0.1500 0.1870 0.1254 0.1870 11,300 +0.02(+13.33%)
Jul 30, 2015 0.1231 0.1650 0.1231 0.1650 2,301 +0.01(+3.13%)
Jul 29, 2015 0.1380 0.1600 0.1280 0.1600 7,800 -0.01(-8.57%)
Jul 23, 2015 0.1750 0.1750 0.1750 0 -0.01(-6.42%)
Jul 22, 2015 0.1870 0.1870 0.1380 0.1870 3,638 +0.05(+35.51%)
Jul 21, 2015 0.1330 0.1892 0.1330 0.1380 1,200 -0.05(-27.06%)
Jul 20, 2015 0.1700 0.1892 0.1700 0.1892 6,997 +0.00(+0.00%)
Jul 17, 2015 0.1500 0.1892 0.1430 0.1892 19,407 +0.01(+5.70%)
Jul 16, 2015 0.1487 0.1790 0.1487 0.1790 7,708 -0.00(-0.44%)
Jul 14, 2015 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
Jul 09, 2015 0.1798 0.1798 0.1798 0 -0.01(-4.92%)
Jul 07, 2015 0.1891 0.1891 0.1891 1 +0.00(+0.00%)
Jun 29, 2015 0.1891 0.1891 0.1891 0 -0.00(-0.47%)
Jun 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.58%)
Jun 19, 2015 0.1889 0.1889 0.1889 0 +0.05(+39.62%)
Jun 17, 2015 0.1353 0.1353 0.1353 0 -0.05(-28.49%)
Jun 09, 2015 0.1892 0.1892 0.1892 1 -0.00(-0.05%)
Jun 08, 2015 0.1893 0.1893 0.1893 0.1893 147 -0.01(-5.30%)
May 29, 2015 0.1999 0.1999 0.1999 0 +0.05(+35.53%)
May 28, 2015 0.1560 0.1849 0.1475 0.1475 8,717 -0.04(-20.23%)
May 26, 2015 0.1849 0.1849 0.1849 56 -0.02(-7.55%)
May 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 12, 2015 0.2000 0.2000 0.2000 39 +0.00(+0.05%)
May 11, 2015 0.1910 0.1999 0.1910 0.1999 933 -0.00(-0.05%)
May 08, 2015 0.1900 0.2000 0.1900 0.2000 2,600 -0.00(-2.44%)
May 07, 2015 0.2050 0.2050 0.1900 0.2050 30,100 +0.00(+2.50%)
May 06, 2015 0.1796 0.2000 0.1788 0.2000 34,211 +0.04(+21.21%)
May 05, 2015 0.1551 0.1797 0.1551 0.1650 65,701 +0.01(+3.13%)
May 04, 2015 0.1600 0.1650 0.1600 0.1600 44,501 +0.01(+3.90%)
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.