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 (%)
Mar 31, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 30, 2016 0.1025 0.1250 0.1025 0.1250 1,068 +0.00(+0.00%)
Mar 29, 2016 0.1100 0.1250 0.1025 0.1250 5,905 +0.00(+0.00%)
Mar 28, 2016 0.1250 0.1250 0.1250 0.1250 1,012 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2016 0.1250 0.1250 0.1250 0.1250 100 +0.01(+13.64%)
Mar 22, 2016 0.1100 0.1250 0.1100 0.1100 2,100 -0.01(-12.00%)
Mar 18, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 14, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 11, 2016 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Mar 10, 2016 0.1050 0.1250 0.1050 0.1250 267 +0.00(+0.00%)
Mar 09, 2016 0.1200 0.1250 0.1199 0.1250 5,128 +0.01(+4.17%)
Mar 08, 2016 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Mar 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 23, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Feb 22, 2016 0.1000 0.1140 0.1000 0.1000 21,206 -0.02(-20.00%)
Feb 19, 2016 0.1000 0.1250 0.1000 0.1250 800 +0.01(+6.38%)
Feb 18, 2016 0.1000 0.1175 0.1000 0.1175 1,467 -0.01(-4.25%)
Feb 17, 2016 0.1100 0.1227 0.1100 0.1227 3,707 -0.00(-1.83%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2016 0.1100 0.1250 0.1100 0.1250 11,404 -0.00(-3.10%)
Feb 03, 2016 0.1290 0.1290 0.1290 51 -0.00(-0.77%)
Feb 02, 2016 0.1200 0.1300 0.1001 0.1300 25,674 -0.01(-7.14%)
Jan 28, 2016 0.1400 0.1400 0.1400 0 -0.02(-14.53%)
Jan 22, 2016 0.1638 0.1638 0.1638 0 -0.02(-11.46%)
Jan 21, 2016 0.1200 0.1850 0.1200 0.1850 2,200 +0.01(+4.23%)
Jan 19, 2016 0.1775 0.1775 0.1775 0 -0.01(-5.59%)
Jan 11, 2016 0.1880 0.1880 0.1880 0 +0.00(+0.36%)
Jan 07, 2016 0.1873 0.1873 0.1873 0 -0.00(-0.84%)
Jan 06, 2016 0.1889 0.1889 0.1889 0.1889 600 -0.00(-0.58%)
Jan 05, 2016 0.1900 0.1900 0.1900 0.1900 106 +0.05(+38.69%)
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.