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, 2013 0.3000 0.3000 0.3000 0 +0.02(+5.63%)
Dec 30, 2013 0.3000 0.3000 0.2820 0.2840 29,831 -0.02(-5.33%)
Dec 27, 2013 0.2803 0.3000 0.2750 0.3000 40,996 +0.01(+3.45%)
Dec 26, 2013 0.2797 0.2900 0.2700 0.2900 17,377 +0.01(+3.68%)
Dec 24, 2013 0.2400 0.2800 0.2250 0.2797 52,433 +0.03(+11.88%)
Dec 23, 2013 0.2120 0.2550 0.2120 0.2500 63,300 +0.01(+4.17%)
Dec 20, 2013 0.2100 0.2450 0.2100 0.2400 0 +0.03(+14.29%)
Dec 19, 2013 0.2200 0.2200 0.2000 0.2100 38,670 -0.01(-4.55%)
Dec 18, 2013 0.2300 0.2450 0.2200 0.2200 63,100 -0.03(-12.00%)
Dec 17, 2013 0.2050 0.2700 0.2050 0.2500 64,500 +0.05(+21.95%)
Dec 16, 2013 0.1900 0.2050 0.1900 0.2050 6,900 +0.00(+0.00%)
Dec 13, 2013 0.1900 0.2050 0.1810 0.2050 0 +0.00(+2.50%)
Dec 12, 2013 0.1800 0.2100 0.1799 0.2000 113,844 +0.02(+9.35%)
Dec 11, 2013 0.1700 0.1830 0.1551 0.1829 36,870 +0.01(+7.65%)
Dec 10, 2013 0.1819 0.1819 0.1610 0.1699 11,931 -0.02(-9.14%)
Dec 09, 2013 0.1878 0.1878 0.1870 0.1870 18,600 -0.00(-1.58%)
Dec 05, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 04, 2013 0.1750 0.1950 0.1750 0.1950 901 +0.00(+0.00%)
Dec 03, 2013 0.1750 0.1950 0.1750 0.1950 23,400 +0.00(+0.00%)
Dec 02, 2013 0.2000 0.2000 0.1650 0.1950 6,686 +0.00(+0.00%)
Nov 29, 2013 0.1610 0.1950 0.1610 0.1950 2,724 +0.00(+0.00%)
Nov 27, 2013 0.1600 0.1950 0.1600 0.1950 4,300 -0.01(-2.50%)
Nov 26, 2013 0.1800 0.2000 0.1700 0.2000 16,415 +0.00(+0.00%)
Nov 25, 2013 0.2000 0.2000 0.1800 0.2000 14,001 +0.00(+0.00%)
Nov 22, 2013 0.1829 0.2000 0.1829 0.2000 25,000 +0.02(+11.11%)
Nov 21, 2013 0.1839 0.1839 0.1700 0.1800 59,300 -0.00(-2.12%)
Nov 20, 2013 0.1701 0.1839 0.1652 0.1839 28,456 +0.00(+2.22%)
Nov 19, 2013 0.1896 0.2000 0.1701 0.1799 38,800 -0.01(-5.22%)
Nov 18, 2013 0.1802 0.1994 0.1600 0.1898 83,200 -0.01(-4.86%)
Nov 15, 2013 0.1871 0.1997 0.1840 0.1995 928 -0.00(-0.10%)
Nov 14, 2013 0.1900 0.1997 0.1840 0.1997 16,860 -0.00(-0.10%)
Nov 11, 2013 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 08, 2013 0.1840 0.1999 0.1840 0.1999 1,400 +0.00(+0.00%)
Nov 07, 2013 0.1840 0.1999 0.1840 0.1999 8,200 -0.00(-0.05%)
Nov 06, 2013 0.1901 0.2090 0.1840 0.2000 11,752 -0.01(-4.67%)
Nov 05, 2013 0.1900 0.2100 0.1900 0.2098 16,600 -0.02(-8.58%)
Nov 04, 2013 0.1860 0.2389 0.1860 0.2295 14,467 +0.02(+9.29%)
Nov 01, 2013 0.1900 0.2100 0.1845 0.2100 74,758 +0.01(+6.06%)
Oct 31, 2013 0.1900 0.1980 0.1900 0.1980 88,400 +0.01(+5.88%)
Oct 30, 2013 0.1810 0.1990 0.1810 0.1870 50,638 -0.01(-6.50%)
Oct 29, 2013 0.2700 0.2700 0.1810 0.2000 28,466 -0.00(-2.44%)
Oct 28, 2013 0.2000 0.2200 0.1900 0.2050 36,800 -0.03(-14.19%)
Oct 25, 2013 0.2389 0.2389 0.2389 0.2389 200 +0.02(+8.59%)
Oct 24, 2013 0.1850 0.2297 0.1850 0.2200 64,573 +0.02(+10.00%)
Oct 22, 2013 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 21, 2013 0.2094 0.2150 0.2025 0.2150 47,450 -0.01(-2.27%)
Oct 18, 2013 0.2080 0.2200 0.2030 0.2200 41,654 -0.01(-2.22%)
Oct 17, 2013 0.2300 0.2300 0.2050 0.2250 16,679 -0.01(-2.17%)
Oct 16, 2013 0.2020 0.2400 0.2000 0.2300 82,854 +0.02(+9.58%)
Oct 15, 2013 0.2075 0.2240 0.2000 0.2099 81,957 -0.01(-6.67%)
Oct 14, 2013 0.2100 0.2496 0.2050 0.2249 51,767 -0.03(-10.04%)
Oct 11, 2013 0.2200 0.2500 0.2020 0.2500 119,400 -0.02(-9.06%)
Oct 10, 2013 0.2400 0.2749 0.2400 0.2749 2,600 +0.00(+1.81%)
Oct 09, 2013 0.2600 0.2799 0.2600 0.2700 2,100 +0.01(+3.85%)
Oct 08, 2013 0.2899 0.2899 0.2430 0.2600 30,786 -0.01(-1.89%)
Oct 07, 2013 0.2500 0.2799 0.2500 0.2650 16,900 -0.01(-4.98%)
Oct 04, 2013 0.2789 0.2789 0.2500 0.2789 675 +0.01(+3.30%)
Oct 03, 2013 0.2610 0.2924 0.2430 0.2700 34,400 -0.02(-7.69%)
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.