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

Onesoft Solutions Inc (TSV: OSS )

0.6800 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.2200 0.2200 0.2150 0.2150 101,000 -0.01(-2.27%)
Oct 28, 2016 0.2500 0.2500 0.2000 0.2200 224,500 -0.03(-12.00%)
Oct 26, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 25, 2016 0.2500 0.2800 0.2400 0.2800 40,500 +0.02(+7.69%)
Oct 24, 2016 0.2400 0.2600 0.2300 0.2600 31,700 +0.03(+10.64%)
Oct 21, 2016 0.2250 0.2350 0.2150 0.2350 49,400 +0.03(+17.50%)
Oct 17, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2016 0.2000 0.2000 0.1900 0.2000 41,000 +0.00(+0.00%)
Oct 13, 2016 0.2000 0.2050 0.2000 0.2000 145,500 +0.00(+0.00%)
Oct 12, 2016 0.2000 0.2000 0.2000 0.2000 59,500 +0.00(+0.00%)
Oct 11, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 03, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Sep 29, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 28, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 27, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 26, 2016 0.1900 0.1950 0.1900 0.1950 70,000 -0.01(-2.50%)
Sep 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0.2000 22,000 +0.00(+0.00%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 80,000 +0.00(+0.00%)
Sep 16, 2016 0.2000 0.2000 0.1900 0.2000 43,000 +0.00(+0.00%)
Sep 15, 2016 0.1900 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Sep 14, 2016 0.1950 0.2000 0.1950 0.2000 25,000 +0.02(+8.11%)
Sep 13, 2016 0.1900 0.1900 0.1850 0.1850 15,000 -0.02(-7.50%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Sep 09, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-4.88%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
Sep 07, 2016 0.2000 0.2000 0.2000 0.2000 29,500 +0.00(+0.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 26, 2016 0.2050 0.2100 0.2000 0.2100 66,500 +0.01(+2.44%)
Aug 25, 2016 0.2050 0.2050 0.2050 0.2050 25,000 +0.00(+0.00%)
Aug 24, 2016 0.2050 0.2100 0.2000 0.2050 45,500 -0.02(-6.82%)
Aug 23, 2016 0.2000 0.2200 0.1800 0.2200 92,000 +0.02(+12.82%)
Aug 22, 2016 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Aug 18, 2016 0.1900 0.1900 0.1800 0.1900 192,500 +0.01(+5.56%)
Aug 17, 2016 0.1850 0.1900 0.1800 0.1800 82,500 +0.01(+2.86%)
Aug 16, 2016 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Aug 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 11, 2016 0.1850 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2050 0.1800 0.1800 242,500 -0.01(-5.26%)
Aug 09, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 08, 2016 0.1850 0.1850 0.1850 0.1850 13,500 +0.00(+0.00%)
Aug 05, 2016 0.1900 0.1900 0.1850 0.1850 18,000 -0.01(-2.63%)
Aug 04, 2016 0.2000 0.2000 0.1900 0.1900 3,500 -0.01(-5.00%)
Aug 03, 2016 0.2000 0.2100 0.1900 0.2000 63,500 +0.00(+0.00%)
Aug 02, 2016 0.2100 0.2100 0.2000 0.2000 38,000 -0.02(-11.11%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2250 0.1900 0.2250 66,000 +0.02(+12.50%)
Jul 27, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 19, 2016 0.1900 0.1900 0.1900 0.1900 500 -0.01(-7.32%)
Jul 18, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.02(+13.89%)
Jul 15, 2016 0.1800 0.1800 0.1800 0.1800 16,000 +0.00(+0.00%)
Jul 11, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 08, 2016 0.2050 0.2050 0.2000 0.2000 0 +0.00(+0.00%)
Jul 07, 2016 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Jul 05, 2016 0.2150 0.2200 0.2150 0.2200 32,200 +0.02(+10.00%)
Jul 04, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Jun 30, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 29, 2016 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Jun 28, 2016 0.2050 0.2050 0.1850 0.1850 2,413 -0.01(-2.63%)
Jun 27, 2016 0.1900 0.1900 0.1900 0.1900 12,000 -0.02(-9.52%)
Jun 24, 2016 0.1900 0.2100 0.1900 0.2100 1,500 +0.01(+5.00%)
Jun 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Jun 20, 2016 0.2000 0.2000 0.1900 0.1900 8,000 -0.02(-9.52%)
Jun 17, 2016 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.2100 0.1900 0.2100 13,000 +0.02(+10.53%)
Jun 15, 2016 0.2000 0.2050 0.1900 0.1900 35,000 -0.01(-5.00%)
Jun 14, 2016 0.2150 0.2150 0.2000 0.2000 25,400 -0.02(-9.09%)
Jun 13, 2016 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2200 0.2200 0.2200 8,500 -0.01(-6.38%)
Jun 09, 2016 0.2200 0.2350 0.2200 0.2350 11,000 -0.01(-2.08%)
Jun 08, 2016 0.2400 0.2400 0.2200 0.2400 26,410 +0.03(+14.29%)
Jun 07, 2016 0.2700 0.2700 0.2100 0.2100 52,285 -0.09(-30.00%)
Jun 06, 2016 0.2950 0.3000 0.2950 0.3000 3,170 +0.01(+3.45%)
Jun 03, 2016 0.3600 0.3600 0.2800 0.2900 54,984 -0.10(-24.68%)
Jun 02, 2016 0.3600 0.4000 0.3350 0.3850 32,200 +0.03(+6.94%)
Jun 01, 2016 0.4500 0.4800 0.3150 0.3600 121,369 -0.08(-18.18%)
May 31, 2016 0.3750 0.4950 0.3550 0.4400 88,494 +0.04(+10.00%)
May 30, 2016 0.3200 0.4000 0.3200 0.4000 359,126 +0.12(+40.35%)
May 27, 2016 0.4000 0.4000 0.2300 0.2850 109,275 -0.02(-5.00%)
May 26, 2016 0.2000 0.3300 0.2000 0.3000 168,974 +0.11(+57.89%)
May 25, 2016 0.2000 0.2000 0.1900 0.1900 205,600 +0.02(+15.15%)
May 24, 2016 0.1650 0.1650 0.1650 0.1650 77,000 -0.01(-8.33%)
May 20, 2016 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
May 19, 2016 0.1250 0.1250 0.1200 0.1200 20,166 +0.00(+0.00%)
May 16, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
May 12, 2016 0.1250 0.1250 0.0950 0.1200 19,290 -0.01(-4.00%)
May 11, 2016 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
May 10, 2016 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+4.17%)
May 05, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 04, 2016 0.0900 0.1000 0.0900 0.1000 3,500 -0.01(-9.09%)
May 03, 2016 0.1350 0.1350 0.1100 0.1100 24,900 +0.02(+22.22%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 28, 2016 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Apr 25, 2016 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 22, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Apr 19, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 18, 2016 0.0550 0.0550 0.0550 0.0550 1,700 -0.03(-38.89%)
Apr 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 01, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2016 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Feb 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 05, 2016 0.1000 0.1000 0.1000 0.1000 1,300 +0.04(+53.85%)
Jan 21, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2016 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Jan 15, 2016 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Jan 14, 2016 0.0600 0.0600 0.0600 0.0600 19,000 -0.02(-25.00%)
Jan 13, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+23.08%)
Jan 08, 2016 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Dec 31, 2015 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Dec 30, 2015 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Dec 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2015 0.0600 20,000 +0.00(+0.00%)
Dec 17, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 2,833 -0.04(-44.44%)
Dec 14, 2015 0.0900 0.0900 0.0900 0 +0.04(+100.00%)
Dec 11, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 10, 2015 0.0450 0.0450 0.0450 0.0450 10,500 +0.00(+0.00%)
Dec 08, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 12, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
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.