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

Open Source Health Inc (CSE: OSH )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.2350 0.2350 0.2350 0.2350 44,000 +0.00(+0.00%)
Jan 30, 2018 0.2350 0.2350 0.2300 0.2350 62,000 +0.00(+2.17%)
Jan 29, 2018 0.2400 0.2400 0.2300 0.2300 13,000 -0.01(-4.17%)
Jan 26, 2018 0.2350 0.2500 0.2300 0.2400 34,000 +0.01(+2.13%)
Jan 25, 2018 0.2350 0.2350 0.2250 0.2350 39,000 +0.01(+4.44%)
Jan 24, 2018 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-2.17%)
Jan 23, 2018 0.2400 0.2400 0.2250 0.2300 14,500 -0.02(-9.80%)
Jan 22, 2018 0.2500 0.2550 0.2300 0.2550 29,000 +0.02(+8.51%)
Jan 19, 2018 0.2450 0.2450 0.2350 0.2350 16,850 -0.01(-2.08%)
Jan 18, 2018 0.2600 0.2600 0.2400 0.2400 69,451 -0.03(-11.11%)
Jan 17, 2018 0.2400 0.2750 0.2400 0.2700 93,300 +0.05(+20.00%)
Jan 16, 2018 0.2350 0.2450 0.2250 0.2250 144,500 -0.01(-6.25%)
Jan 15, 2018 0.2500 0.2500 0.2250 0.2400 59,000 +0.01(+2.13%)
Jan 12, 2018 0.2600 0.2600 0.2100 0.2350 117,000 -0.03(-9.62%)
Jan 11, 2018 0.3050 0.3100 0.2500 0.2600 85,326 -0.04(-13.33%)
Jan 10, 2018 0.2700 0.3100 0.2550 0.3000 116,250 +0.03(+11.11%)
Jan 09, 2018 0.2250 0.2700 0.2000 0.2700 179,500 +0.05(+22.73%)
Jan 08, 2018 0.2300 0.2300 0.2200 0.2200 13,400 -0.01(-2.22%)
Jan 05, 2018 0.2000 0.2500 0.2000 0.2250 324,541 +0.04(+21.62%)
Jan 04, 2018 0.1600 0.1850 0.1600 0.1850 53,800 +0.04(+27.59%)
Jan 03, 2018 0.1450 0.1450 0.1450 0.1450 110,450 +0.00(+3.57%)
Jan 02, 2018 0.1400 0.1400 0.1250 0.1400 38,000 +0.00(+0.00%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 28, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Dec 27, 2017 0.1200 0.1200 0.1150 0.1150 15,500 +0.01(+4.55%)
Dec 22, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 21, 2017 0.1200 0.1200 0.0950 0.1150 773,000 -0.02(-14.81%)
Dec 20, 2017 0.1400 0.1400 0.1150 0.1350 90,000 +0.02(+12.50%)
Dec 19, 2017 0.1250 0.1700 0.1100 0.1200 177,000 +0.01(+9.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+4.76%)
Dec 15, 2017 0.1000 0.1250 0.1000 0.1050 54,700 +0.00(+5.00%)
Dec 14, 2017 0.1100 0.1100 0.0800 0.1000 367,833 -0.01(-9.09%)
Dec 13, 2017 0.0900 0.1100 0.0900 0.1100 108,000 +0.03(+37.50%)
Dec 12, 2017 0.0750 0.0800 0.0700 0.0800 168,883 +0.00(+0.00%)
Dec 11, 2017 0.1500 0.1500 0.0600 0.0800 245,000 +0.02(+33.33%)
Dec 08, 2017 0.0400 0.0600 0.0400 0.0600 31,200 +0.03(+100.00%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Dec 04, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 01, 2017 0.0200 0.0200 0.0200 0.0200 205,000 +0.00(+0.00%)
Nov 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 24, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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.