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 (%)
Apr 30, 2018 0.3842 0.3842 0.3749 0.3749 500 +0.02(+6.90%)
Apr 26, 2018 0.3507 0.3507 0.3507 0 -0.01(-1.41%)
Apr 25, 2018 0.3520 0.3558 0.3520 0.3557 16,500 -0.00(-1.13%)
Apr 24, 2018 0.3600 0.3600 0.3598 0.3598 17,000 +0.00(+0.44%)
Apr 23, 2018 0.3570 0.3582 0.3570 0.3582 1,500 +0.01(+3.23%)
Apr 18, 2018 0.3470 0.3470 0.3470 0 -0.05(-13.38%)
Apr 17, 2018 0.4006 0.4006 0.4006 0.4006 100 +0.03(+6.68%)
Apr 12, 2018 0.3755 0.3755 0.3755 0 +0.02(+6.62%)
Apr 11, 2018 0.3522 0.3522 0.3522 0.3522 300 +0.02(+4.70%)
Apr 09, 2018 0.3364 0.3364 0.3364 0 -0.00(-0.77%)
Apr 05, 2018 0.3390 0.3390 0.3390 0 +0.02(+6.67%)
Apr 04, 2018 0.3064 0.3178 0.3000 0.3178 98,000 -0.02(-6.53%)
Apr 03, 2018 0.3440 0.3489 0.3390 0.3400 95,000 -0.01(-2.55%)
Apr 02, 2018 0.3489 0.3489 0.3489 0.3489 22,000 -0.03(-7.45%)
Mar 28, 2018 0.3770 0.3770 0.3770 0 -0.02(-5.75%)
Mar 27, 2018 0.4070 0.4070 0.4000 0.4000 11,650 -0.02(-5.21%)
Mar 26, 2018 0.4280 0.4364 0.3979 0.4220 31,425 -0.01(-2.43%)
Mar 23, 2018 0.4325 0.4325 0.4325 0.4325 4,000 -0.02(-4.06%)
Mar 22, 2018 0.4370 0.4508 0.4362 0.4508 23,450 -0.01(-1.94%)
Mar 21, 2018 0.4520 0.4597 0.4451 0.4597 53,600 +0.01(+1.43%)
Mar 20, 2018 0.4554 0.4646 0.4328 0.4532 3,900 -0.00(-0.81%)
Mar 19, 2018 0.3708 0.4569 0.3631 0.4569 27,900 +0.07(+17.91%)
Mar 16, 2018 0.3800 0.3875 0.3800 0.3875 9,100 +0.02(+6.16%)
Mar 14, 2018 0.3650 0.3650 0.3650 64 -0.03(-6.41%)
Mar 13, 2018 0.3900 0.3970 0.3900 0.3900 18,000 +0.00(+0.00%)
Mar 12, 2018 0.4332 0.4332 0.3900 0.3900 54,100 -0.00(-0.76%)
Mar 09, 2018 0.4200 0.4200 0.3930 0.3930 39,500 -0.04(-8.26%)
Mar 08, 2018 0.4429 0.4522 0.4284 0.4284 24,600 +0.04(+9.57%)
Mar 07, 2018 0.4201 0.4201 0.3785 0.3910 49,668 +0.01(+2.89%)
Mar 06, 2018 0.3500 0.3800 0.3500 0.3800 19,500 +0.04(+12.76%)
Mar 05, 2018 0.3340 0.3466 0.3340 0.3370 32,200 -0.03(-8.10%)
Mar 02, 2018 0.2848 0.3667 0.2848 0.3667 5,466 +0.07(+25.15%)
Mar 01, 2018 0.2744 0.2930 0.2744 0.2930 400 +0.03(+13.57%)
Feb 28, 2018 0.2587 0.2600 0.2580 0.2580 20,000 +0.00(+0.31%)
Feb 27, 2018 0.2731 0.2731 0.2572 0.2572 10,100 -0.01(-4.66%)
Feb 23, 2018 0.2698 0.2698 0.2698 0 -0.01(-1.90%)
Feb 21, 2018 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Feb 20, 2018 0.2520 0.2600 0.2520 0.2600 20,000 -0.03(-9.00%)
Feb 16, 2018 0.2857 0.2857 0.2857 0 +0.04(+14.05%)
Feb 15, 2018 0.2360 0.2505 0.2360 0.2505 101,000 +0.01(+2.24%)
Feb 14, 2018 0.2450 0.2450 0.2290 0.2450 27,100 +0.01(+2.08%)
Feb 13, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.04%)
Feb 09, 2018 0.2399 0.2399 0.2399 0 +0.00(+1.61%)
Feb 08, 2018 0.2519 0.2519 0.2361 0.2361 37,500 -0.03(-10.80%)
Feb 07, 2018 0.2647 0.2729 0.2647 10,500 -0.01(-3.00%)
Feb 05, 2018 0.2729 0.2729 0.2729 0 +0.01(+3.92%)
Feb 02, 2018 0.2626 0.2626 0.2626 0.2626 2,000 -0.01(-2.74%)
Feb 01, 2018 0.2800 0.2800 0.2700 0.2700 10,500 -0.01(-3.09%)
Jan 31, 2018 0.2786 0.2786 0.2786 0.2786 300 +0.00(+1.38%)
Jan 30, 2018 0.2735 0.2748 0.2735 0.2748 15,100 +0.01(+5.09%)
Jan 29, 2018 0.2697 0.2697 0.2615 0.2615 8,000 -0.02(-8.57%)
Jan 26, 2018 0.2822 0.2943 0.2719 0.2860 16,500 -0.01(-1.72%)
Jan 25, 2018 0.2905 0.2930 0.2905 0.2910 4,778 +0.01(+1.78%)
Jan 24, 2018 0.2492 0.2859 0.2492 0.2859 1,700 +0.00(+1.02%)
Jan 22, 2018 0.2830 0.2830 0.2830 0 +0.01(+4.81%)
Jan 19, 2018 0.2615 0.2700 0.2615 0.2700 5,000 +0.01(+3.97%)
Jan 18, 2018 0.2429 0.2616 0.2429 0.2597 6,350 -0.01(-2.59%)
Jan 17, 2018 0.2666 0.2666 0.2666 0.2666 10,000 -0.00(-1.15%)
Jan 16, 2018 0.2940 0.2989 0.2697 0.2697 33,500 +0.00(+1.01%)
Jan 12, 2018 0.2670 0.2670 0.2670 0 +0.02(+9.65%)
Jan 11, 2018 0.1900 0.2534 0.1900 0.2435 25,000 +0.05(+25.90%)
Jan 10, 2018 0.1934 0.1934 0.1934 0.1934 500 +0.01(+3.59%)
Jan 09, 2018 0.1899 0.1899 0.1867 0.1867 12,500 +0.00(+1.47%)
Jan 08, 2018 0.1840 0.1840 0.1840 0.1840 2,100 +0.00(+2.22%)
Jan 05, 2018 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+3.33%)
Jan 04, 2018 0.1742 0.1742 0.1742 0.1742 10,000 -0.01(-7.14%)
Jan 03, 2018 0.1876 0.1876 0.1876 0.1876 3,000 -0.01(-6.20%)
Dec 27, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 26, 2017 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+7.56%)
Dec 22, 2017 0.1906 0.1906 0.1906 0.1906 400 +0.02(+15.03%)
Dec 20, 2017 0.1657 0.1657 0.1657 0 +0.02(+10.47%)
Dec 15, 2017 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Dec 06, 2017 0.1548 0.1548 0.1548 0 -0.01(-3.25%)
Dec 05, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Dec 04, 2017 0.1610 0.1600 0.1600 11,500 -0.00(-0.62%)
Nov 30, 2017 0.1610 0.1610 0.1610 0 +0.01(+5.92%)
Nov 27, 2017 0.1520 0.1520 0.1520 0 -0.01(-8.05%)
Nov 24, 2017 0.1653 0.1653 0.1653 0.1653 10,000 +0.00(+2.67%)
Nov 22, 2017 0.1600 0.1610 0.1600 0.1610 25,000 +0.00(+0.63%)
Nov 21, 2017 0.1635 0.1635 0.1600 0.1600 50,000 -0.01(-4.76%)
Nov 20, 2017 0.1690 0.1690 0.1670 0.1680 40,400 -0.01(-6.15%)
Nov 17, 2017 0.1790 0.1790 0.1790 0.1790 25,000 +0.03(+18.94%)
Nov 16, 2017 0.1480 0.1505 0.1480 0.1505 24,000 -0.01(-6.52%)
Nov 10, 2017 0.1610 0.1610 0.1610 0 +0.01(+4.66%)
Nov 07, 2017 0.1538 0.1538 0.1538 0 -0.01(-4.93%)
Nov 03, 2017 0.1618 0.1618 0.1618 0 +0.01(+7.87%)
Nov 01, 2017 0.1500 0.1500 0.1500 0 -0.01(-7.64%)
Oct 17, 2017 0.1624 0.1624 0.1624 0 -0.04(-19.80%)
Oct 16, 2017 0.2016 0.2025 0.1995 0.2025 3,000 +0.01(+4.92%)
Oct 06, 2017 0.1930 0.1930 0.1930 0 +0.01(+3.54%)
Oct 05, 2017 0.1864 0.1864 0.1864 0.1864 20,000 -0.03(-12.73%)
Sep 19, 2017 0.2136 0.2136 0.2136 0 -0.01(-4.39%)
Sep 18, 2017 0.2234 0.2234 0.2234 0.2234 500 +0.02(+7.66%)
Sep 12, 2017 0.2075 0.2075 0.2075 0 +0.02(+10.49%)
Sep 08, 2017 0.1878 0.1878 0.1878 0 -0.03(-13.85%)
Jul 25, 2017 0.2180 0.2180 0.2180 0 +0.02(+9.49%)
Jul 17, 2017 0.1991 0.1991 0.1991 0 -0.00(-0.10%)
Jul 11, 2017 0.1993 0.1993 0.1993 0 +0.02(+11.47%)
Jul 05, 2017 0.1788 0.1788 0.1788 0 +0.00(+2.82%)
Jul 03, 2017 0.1739 0.1739 0.1739 0.1739 0 +0.00(+0.00%)
Jun 28, 2017 0.1739 0.1739 0.1739 0 -0.01(-6.51%)
Jun 23, 2017 0.1860 0.1860 0.1860 0 -0.03(-15.45%)
Jun 21, 2017 0.2200 0.2200 0.2200 0 +0.01(+5.21%)
Jun 07, 2017 0.2091 0.2091 0.2091 0 +0.01(+4.55%)
May 24, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 23, 2017 0.1940 0.2000 0.1903 0.2000 11,000 -0.02(-8.26%)
May 10, 2017 0.2180 0.2180 0.2180 0 +0.02(+8.03%)
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.