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

Onesoft Solutions Inc (OP: OSSIF )

0.5252 -0.0098 (-1.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Dec 31, 2018 0.3575 0.3575 0.3412 0.3412 12,500 -0.02(-5.48%)
Dec 28, 2018 0.3610 0.3610 0.3610 0.3610 500 -0.02(-5.00%)
Dec 26, 2018 0.3800 0.3800 0.3800 0 +0.01(+3.66%)
Dec 24, 2018 0.3666 0.3666 0.3666 0.3666 100 +0.03(+9.07%)
Dec 21, 2018 0.3490 0.3490 0.3361 0.3361 25,000 -0.00(-0.71%)
Dec 20, 2018 0.3400 0.3400 0.3385 0.3385 13,000 -0.00(-0.44%)
Dec 19, 2018 0.3400 0.3400 0.3400 0.3400 7,000 -0.02(-6.00%)
Dec 18, 2018 0.3520 0.3617 0.3520 0.3617 1,100 -0.01(-2.48%)
Dec 17, 2018 0.3709 0.3709 0.3709 0.3709 100 +0.01(+1.78%)
Dec 14, 2018 0.3644 0.3644 0.3644 0.3644 2,000 +0.01(+2.65%)
Dec 12, 2018 0.3550 0.3550 0.3550 0 +0.01(+3.95%)
Dec 10, 2018 0.3415 0.3415 0.3415 0 -0.01(-2.43%)
Dec 06, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 03, 2018 0.3650 0.3650 0.3650 0 -0.00(-1.24%)
Nov 30, 2018 0.3696 0.3696 0.3696 0.3696 2,000 +0.00(+0.24%)
Nov 28, 2018 0.3687 0.3687 0.3687 0 +0.01(+2.70%)
Nov 20, 2018 0.3590 0.3590 0.3590 0 -0.00(-0.28%)
Nov 19, 2018 0.3600 0.3600 0.3600 0.3600 43,300 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.3600 0.3600 44,600 -0.01(-1.61%)
Nov 15, 2018 0.3659 0.3659 0.3659 0.3659 1,850 -0.01(-1.85%)
Nov 14, 2018 0.3728 0.3728 0.3728 0.3728 1,000 +0.02(+6.51%)
Nov 13, 2018 0.3595 0.3595 0.3500 0.3500 26,000 -0.02(-5.41%)
Nov 09, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 08, 2018 0.4020 0.4020 0.3800 0.3800 6,186 -0.04(-8.57%)
Nov 05, 2018 0.4156 0.4156 0.4156 0 -0.01(-2.03%)
Oct 30, 2018 0.4242 0.4242 0.4242 0 -0.01(-2.77%)
Oct 29, 2018 0.4085 0.4363 0.4085 0.4363 222 +0.06(+14.82%)
Oct 26, 2018 0.3800 0.3800 0.3800 0.3800 2,000 -0.00(-1.04%)
Oct 25, 2018 0.3800 0.3840 0.3800 0.3840 3,100 -0.01(-2.98%)
Oct 24, 2018 0.3958 0.3958 0.3958 0.3958 100 -0.00(-0.78%)
Oct 22, 2018 0.3989 0.3989 0.3989 0 -0.00(-0.32%)
Oct 18, 2018 0.4002 0.4002 0.4002 0 +0.03(+7.44%)
Oct 17, 2018 0.3760 0.3800 0.3725 0.3725 115,000 -0.02(-6.08%)
Oct 16, 2018 0.3965 0.3966 0.3965 0.3966 20,000 -0.00(-0.85%)
Oct 15, 2018 0.3878 0.4000 0.3877 0.4000 60,500 -0.01(-2.08%)
Oct 12, 2018 0.4092 0.4092 0.3962 0.4085 16,000 +0.02(+5.94%)
Oct 11, 2018 0.3932 0.3935 0.3853 0.3856 64,000 -0.02(-3.79%)
Oct 10, 2018 0.4100 0.4100 0.3816 0.4008 181,700 -0.03(-6.11%)
Oct 09, 2018 0.4150 0.4269 0.4140 0.4269 5,850 -0.02(-5.34%)
Oct 08, 2018 0.4510 0.4510 0.4510 0.4510 200 +0.03(+7.38%)
Oct 05, 2018 0.4281 0.4281 0.4200 0.4200 4,000 -0.01(-2.08%)
Oct 04, 2018 0.4485 0.4485 0.4289 0.4289 11,000 -0.04(-8.55%)
Oct 03, 2018 0.4699 0.4699 0.4499 0.4690 9,860 +0.01(+1.96%)
Oct 02, 2018 0.4600 0.4600 0.4599 0.4600 103,000 +0.04(+10.68%)
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.