Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (TSV: OSS )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.6200 0.6400 0.5900 0.6000 301,867 -0.02(-3.23%)
Jan 30, 2019 0.6100 0.6300 0.6100 0.6200 130,200 +0.01(+1.64%)
Jan 29, 2019 0.6400 0.6400 0.6000 0.6100 87,710 -0.01(-1.61%)
Jan 28, 2019 0.6100 0.6400 0.5800 0.6200 307,000 +0.03(+5.08%)
Jan 25, 2019 0.6300 0.6300 0.5900 0.5900 79,450 -0.03(-4.84%)
Jan 24, 2019 0.5800 0.6200 0.5700 0.6200 221,000 +0.07(+12.73%)
Jan 23, 2019 0.5500 0.5500 0.5300 0.5500 112,400 +0.00(+0.00%)
Jan 22, 2019 0.5700 0.5800 0.5300 0.5500 94,775 -0.02(-3.51%)
Jan 21, 2019 0.5800 0.5800 0.5700 0.5700 13,500 -0.02(-3.39%)
Jan 18, 2019 0.5900 0.5900 0.5700 0.5900 36,000 +0.00(+0.00%)
Jan 17, 2019 0.5800 0.6000 0.5800 0.5900 29,000 +0.00(+0.00%)
Jan 16, 2019 0.6000 0.6000 0.5800 0.5900 28,500 -0.01(-1.67%)
Jan 15, 2019 0.6000 0.6000 0.5800 0.6000 31,000 +0.01(+1.69%)
Jan 14, 2019 0.5800 0.6000 0.5800 0.5900 155,200 +0.01(+1.72%)
Jan 11, 2019 0.5700 0.5900 0.5700 0.5800 35,150 +0.00(+0.00%)
Jan 10, 2019 0.5900 0.5900 0.5700 0.5800 39,800 -0.02(-3.33%)
Jan 09, 2019 0.5700 0.6000 0.5700 0.6000 199,050 +0.05(+9.09%)
Jan 08, 2019 0.5800 0.5800 0.5500 0.5500 50,000 -0.03(-5.17%)
Jan 07, 2019 0.5000 0.5900 0.5000 0.5800 248,650 +0.08(+16.00%)
Jan 04, 2019 0.4950 0.5100 0.4850 0.5000 137,300 +0.02(+4.17%)
Jan 03, 2019 0.4900 0.4950 0.4800 0.4800 5,500 +0.00(+0.00%)
Jan 02, 2019 0.4700 0.4800 0.4700 0.4800 7,000 +0.01(+2.13%)
Dec 31, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 28, 2018 0.4950 0.4950 0.4700 0.4700 17,500 -0.03(-6.00%)
Dec 27, 2018 0.4950 0.5000 0.4850 0.5000 30,000 +0.01(+1.01%)
Dec 24, 2018 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Dec 21, 2018 0.4550 0.4900 0.4550 0.4900 42,403 +0.04(+8.89%)
Dec 20, 2018 0.4700 0.4700 0.4500 0.4500 30,500 -0.01(-2.17%)
Dec 19, 2018 0.4950 0.4950 0.4550 0.4600 51,000 -0.02(-4.17%)
Dec 18, 2018 0.4800 0.4800 0.4600 0.4800 28,675 -0.02(-3.03%)
Dec 17, 2018 0.4750 0.4950 0.4750 0.4950 100,450 +0.02(+3.13%)
Dec 14, 2018 0.4850 0.4850 0.4700 0.4800 18,000 +0.00(+0.00%)
Dec 13, 2018 0.4700 0.4800 0.4700 0.4800 43,500 +0.02(+4.35%)
Dec 12, 2018 0.4700 0.4750 0.4600 0.4600 44,500 +0.00(+0.00%)
Dec 11, 2018 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.10%)
Dec 10, 2018 0.4600 0.4600 0.4550 0.4550 3,000 -0.01(-2.15%)
Dec 06, 2018 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Dec 05, 2018 0.4750 0.4750 0.4500 0.4500 32,500 -0.03(-6.25%)
Dec 04, 2018 0.4800 0.4800 0.4800 0.4800 4,500 +0.00(+0.00%)
Dec 03, 2018 0.4850 0.4900 0.4750 0.4800 13,500 -0.01(-1.03%)
Nov 30, 2018 0.4850 0.4900 0.4850 0.4850 3,500 -0.01(-2.02%)
Nov 29, 2018 0.4850 0.4950 0.4850 0.4950 10,000 +0.01(+2.06%)
Nov 28, 2018 0.4850 0.4850 0.4850 0.4850 500 -0.01(-1.02%)
Nov 27, 2018 0.4950 0.5000 0.4800 0.4900 13,500 -0.01(-1.01%)
Nov 26, 2018 0.4950 0.4950 0.4950 0.4950 3,100 +0.01(+1.02%)
Nov 23, 2018 0.4900 0.4950 0.4900 0.4900 10,000 +0.01(+2.08%)
Nov 22, 2018 0.4850 0.4950 0.4800 0.4800 22,500 +0.00(+0.00%)
Nov 21, 2018 0.4850 0.4850 0.4800 0.4800 2,996 +0.00(+0.00%)
Nov 20, 2018 0.4650 0.4800 0.4650 0.4800 12,400 +0.00(+0.00%)
Nov 19, 2018 0.4650 0.4800 0.4650 0.4800 58,500 +0.00(+0.00%)
Nov 16, 2018 0.4800 0.4800 0.4550 0.4800 37,000 +0.00(+0.00%)
Nov 15, 2018 0.4700 0.4800 0.4700 0.4800 11,500 -0.01(-2.04%)
Nov 14, 2018 0.4600 0.4900 0.4600 0.4900 63,000 +0.03(+6.52%)
Nov 13, 2018 0.4850 0.4850 0.4600 0.4600 87,777 -0.02(-5.15%)
Nov 09, 2018 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Nov 08, 2018 0.4950 0.5100 0.4950 0.5000 27,000 +0.00(+0.00%)
Nov 07, 2018 0.5200 0.5200 0.5000 0.5000 36,666 -0.03(-5.66%)
Nov 06, 2018 0.5300 0.5300 0.5300 0.5300 13,149 +0.00(+0.00%)
Nov 05, 2018 0.5400 0.5400 0.5300 0.5300 30,150 +0.04(+8.16%)
Nov 02, 2018 0.5000 0.5200 0.4900 0.4900 13,000 -0.02(-3.92%)
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.