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

Onesoft Solutions Inc (OP: OSSIF )

0.5674 +0.0024 (+0.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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, 2021 0.5181 0.5230 0.5127 0.5230 2,100 -0.01(-1.26%)
Apr 29, 2021 0.5209 0.5297 0.5052 0.5297 16,600 +0.01(+1.87%)
Apr 28, 2021 0.5199 0.5200 0.5192 0.5200 82,300 +0.01(+1.96%)
Apr 27, 2021 0.5132 0.5167 0.5012 0.5100 12,266 -0.00(-0.51%)
Apr 26, 2021 0.5300 0.5300 0.4994 0.5126 37,051 +0.01(+1.04%)
Apr 23, 2021 0.4770 0.5200 0.4770 0.5073 7,300 -0.01(-1.11%)
Apr 22, 2021 0.4995 0.5130 0.4940 0.5130 29,500 +0.01(+2.17%)
Apr 21, 2021 0.4972 0.5146 0.4972 0.5021 21,970 +0.01(+2.55%)
Apr 20, 2021 0.4909 0.4981 0.4892 0.4896 14,187 +0.00(+0.72%)
Apr 19, 2021 0.4900 0.5118 0.4856 0.4861 107,220 -0.01(-2.78%)
Apr 16, 2021 0.4998 0.5000 0.4998 0.5000 27,500 +0.00(+0.48%)
Apr 15, 2021 0.4810 0.5181 0.4810 0.4976 43,133 -0.01(-2.49%)
Apr 14, 2021 0.5500 0.5500 0.5103 0.5103 44,600 +0.00(+0.06%)
Apr 13, 2021 0.5014 0.5100 0.5014 0.5100 40,000 +0.01(+1.80%)
Apr 12, 2021 0.5200 0.5200 0.4914 0.5010 27,520 -0.02(-3.65%)
Apr 09, 2021 0.5265 0.5265 0.5200 0.5200 6,100 -0.01(-1.37%)
Apr 08, 2021 0.5430 0.5430 0.5194 0.5272 7,900 +0.00(+0.17%)
Apr 07, 2021 0.4840 0.5400 0.4840 0.5263 79,321 +0.05(+10.17%)
Apr 06, 2021 0.4897 0.4897 0.4777 0.4777 2,571 -0.00(-0.81%)
Apr 05, 2021 0.4959 0.4959 0.4816 0.4816 13,000 -0.00(-0.37%)
Apr 01, 2021 0.4795 0.4834 0.4795 0.4834 3,000 +0.00(+0.10%)
Mar 31, 2021 0.4291 0.4940 0.4290 0.4829 75,100 +0.05(+10.99%)
Mar 30, 2021 0.4400 0.4406 0.4267 0.4351 318,499 +0.00(+0.79%)
Mar 29, 2021 0.4586 0.4586 0.4280 0.4317 88,670 -0.03(-6.15%)
Mar 26, 2021 0.4480 0.4725 0.4480 0.4600 312,200 -0.01(-3.16%)
Mar 25, 2021 0.5200 0.5500 0.4600 0.4750 244,230 -0.03(-5.00%)
Mar 24, 2021 0.5000 0.5000 0.4918 0.5000 26,633 +0.00(+0.00%)
Mar 23, 2021 0.4979 0.5063 0.4955 0.5000 70,338 -0.01(-1.96%)
Mar 22, 2021 0.5300 0.5300 0.4953 0.5100 125,961 -0.01(-1.89%)
Mar 19, 2021 0.5162 0.5248 0.5162 0.5198 3,100 -0.00(-0.02%)
Mar 18, 2021 0.5342 0.5389 0.5191 0.5199 17,474 -0.03(-5.30%)
Mar 17, 2021 0.5475 0.5530 0.5200 0.5490 115,061 +0.01(+1.74%)
Mar 16, 2021 0.4978 0.5396 0.4978 0.5396 67,505 +0.02(+3.77%)
Mar 15, 2021 0.5320 0.5474 0.5200 0.5200 97,810 -0.02(-3.42%)
Mar 12, 2021 0.5162 0.5384 0.5162 0.5384 23,200 +0.02(+3.58%)
Mar 11, 2021 0.5444 0.5444 0.5088 0.5198 56,650 -0.02(-3.67%)
Mar 10, 2021 0.5311 0.5400 0.4942 0.5396 128,416 -0.01(-1.59%)
Mar 09, 2021 0.5400 0.5558 0.5251 0.5483 93,819 +0.01(+1.56%)
Mar 08, 2021 0.4966 0.5536 0.4850 0.5399 69,277 +0.01(+1.87%)
Mar 05, 2021 0.5400 0.5400 0.4630 0.5300 106,700 -0.00(-0.17%)
Mar 04, 2021 0.5335 0.5380 0.5240 0.5309 58,390 -0.01(-1.69%)
Mar 03, 2021 0.5397 0.5611 0.5345 0.5400 89,314 +0.00(+0.06%)
Mar 02, 2021 0.4830 0.5579 0.4830 0.5397 71,401 +0.04(+9.03%)
Mar 01, 2021 0.5427 0.5524 0.4930 0.4950 114,212 -0.06(-10.00%)
Feb 26, 2021 0.5408 0.5549 0.5362 0.5500 56,200 +0.01(+1.85%)
Feb 25, 2021 0.5700 0.5700 0.5400 0.5400 31,597 -0.02(-2.70%)
Feb 24, 2021 0.5735 0.5735 0.5548 0.5550 42,222 +0.01(+0.91%)
Feb 23, 2021 0.5530 0.5760 0.5450 0.5500 89,534 -0.03(-5.16%)
Feb 22, 2021 0.5963 0.5982 0.5700 0.5799 54,254 -0.01(-1.11%)
Feb 19, 2021 0.6160 0.6195 0.5864 0.5864 47,600 -0.03(-4.68%)
Feb 18, 2021 0.5950 0.6260 0.5917 0.6152 148,247 +0.02(+3.95%)
Feb 17, 2021 0.5775 0.5918 0.5708 0.5918 94,664 +0.02(+3.59%)
Feb 16, 2021 0.5790 0.5790 0.5410 0.5713 65,653 +0.01(+2.02%)
Feb 12, 2021 0.5638 0.5705 0.5591 0.5600 22,500 -0.00(-0.64%)
Feb 11, 2021 0.5800 0.5841 0.5490 0.5636 101,718 -0.02(-2.83%)
Feb 10, 2021 0.5642 0.5812 0.5429 0.5800 73,887 +0.00(+0.75%)
Feb 09, 2021 0.5650 0.5757 0.5470 0.5757 40,524 +0.01(+1.11%)
Feb 08, 2021 0.5863 0.5863 0.5481 0.5694 148,230 -0.00(-0.61%)
Feb 05, 2021 0.5715 0.5729 0.5554 0.5729 20,700 +0.01(+1.76%)
Feb 04, 2021 0.5420 0.5880 0.5420 0.5630 281,336 +0.01(+2.36%)
Feb 03, 2021 0.5494 0.5762 0.5494 0.5500 113,753 +0.00(+0.00%)
Feb 02, 2021 0.5545 0.5824 0.5434 0.5500 194,806 -0.00(-0.18%)
Feb 01, 2021 0.5700 0.5700 0.5435 0.5510 36,775 -0.01(-1.33%)
Jan 29, 2021 0.5493 0.5584 0.5400 0.5584 53,400 +0.01(+1.53%)
Jan 28, 2021 0.5549 0.5600 0.5428 0.5500 56,731 +0.01(+1.85%)
Jan 27, 2021 0.5919 0.6000 0.5311 0.5400 108,822 -0.07(-10.89%)
Jan 26, 2021 0.6260 0.6260 0.5888 0.6060 98,718 +0.01(+1.44%)
Jan 25, 2021 0.6018 0.6184 0.5770 0.5974 79,383 -0.01(-1.79%)
Jan 22, 2021 0.6200 0.6250 0.6050 0.6083 38,800 -0.01(-0.91%)
Jan 21, 2021 0.6556 0.6556 0.6073 0.6139 91,270 -0.02(-3.78%)
Jan 20, 2021 0.6354 0.6894 0.6043 0.6380 471,632 +0.01(+2.24%)
Jan 19, 2021 0.5549 0.6290 0.5220 0.6240 380,126 +0.07(+12.45%)
Jan 15, 2021 0.5868 0.5868 0.5500 0.5549 113,800 -0.03(-5.44%)
Jan 14, 2021 0.5800 0.6240 0.5800 0.5868 405,269 +0.01(+1.88%)
Jan 13, 2021 0.4945 0.6025 0.4945 0.5760 643,749 +0.11(+24.41%)
Jan 12, 2021 0.4340 0.4739 0.4340 0.4630 160,283 +0.00(+0.61%)
Jan 11, 2021 0.5022 0.5022 0.4568 0.4602 152,919 -0.03(-6.48%)
Jan 08, 2021 0.5000 0.5000 0.4921 0.4921 14,500 -0.01(-1.58%)
Jan 07, 2021 0.5005 0.5111 0.4975 0.5000 217,202 +0.00(+0.00%)
Jan 06, 2021 0.4773 0.5136 0.4690 0.5000 322,443 +0.03(+6.47%)
Jan 05, 2021 0.4600 0.4741 0.4588 0.4696 171,179 +0.02(+3.35%)
Jan 04, 2021 0.4600 0.4655 0.4410 0.4544 239,000 -0.00(-0.15%)
Dec 31, 2020 0.4551 0.4551 0.4551 33,081 +0.00(+0.15%)
Dec 30, 2020 0.4579 0.4579 0.4416 0.4544 33,081 +0.02(+3.63%)
Dec 29, 2020 0.4400 0.4400 0.4249 0.4385 62,560 -0.00(-0.34%)
Dec 28, 2020 0.4400 0.4533 0.4400 0.4400 21,800 -0.00(-0.23%)
Dec 24, 2020 0.4332 0.4457 0.4310 0.4410 57,000 +0.00(+0.11%)
Dec 23, 2020 0.4389 0.4468 0.4384 0.4405 58,285 +0.00(+0.80%)
Dec 22, 2020 0.4303 0.4400 0.4100 0.4370 49,166 +0.01(+2.08%)
Dec 21, 2020 0.4270 0.4281 0.4000 0.4281 161,025 -0.01(-2.70%)
Dec 18, 2020 0.4429 0.4429 0.4193 0.4400 51,500 +0.00(+0.00%)
Dec 17, 2020 0.4197 0.4610 0.4197 0.4400 35,400 +0.01(+2.97%)
Dec 16, 2020 0.4824 0.5045 0.4273 0.4273 229,100 -0.08(-15.79%)
Dec 15, 2020 0.4790 0.5200 0.4790 0.5074 38,955 +0.01(+1.48%)
Dec 14, 2020 0.4753 0.5121 0.4642 0.5000 179,215 +0.08(+18.40%)
Dec 11, 2020 0.4315 0.4315 0.4125 0.4223 30,100 -0.01(-3.25%)
Dec 10, 2020 0.4591 0.4600 0.4365 0.4365 71,992 -0.01(-2.98%)
Dec 09, 2020 0.3947 0.4679 0.3876 0.4499 296,703 +0.06(+15.06%)
Dec 08, 2020 0.3699 0.4172 0.3699 0.3910 447,984 +0.03(+8.01%)
Dec 07, 2020 0.3668 0.3817 0.3610 0.3620 48,713 +0.01(+4.26%)
Dec 04, 2020 0.3555 0.3690 0.3472 0.3472 116,600 -0.01(-3.26%)
Dec 03, 2020 0.3700 0.3700 0.3483 0.3589 75,601 -0.01(-1.56%)
Dec 02, 2020 0.3520 0.3646 0.3520 0.3646 77,529 +0.03(+9.75%)
Dec 01, 2020 0.3300 0.3407 0.3231 0.3322 58,417 -0.00(-0.84%)
Nov 30, 2020 0.3517 0.3520 0.3300 0.3350 35,599 +0.00(+0.00%)
Nov 27, 2020 0.3400 0.3400 0.3325 0.3350 31,200 -0.01(-2.42%)
Nov 25, 2020 0.3880 0.3880 0.3433 0.3433 559,300 -0.04(-11.02%)
Nov 24, 2020 0.3850 0.3858 0.3700 0.3858 56,289 +0.02(+4.27%)
Nov 23, 2020 0.4160 0.4160 0.3700 0.3700 79,158 -0.02(-4.15%)
Nov 20, 2020 0.3780 0.3901 0.3780 0.3860 98,100 +0.01(+3.40%)
Nov 19, 2020 0.3840 0.3856 0.3700 0.3733 95,535 -0.01(-3.59%)
Nov 18, 2020 0.3990 0.4251 0.3729 0.3872 143,654 +0.02(+6.05%)
Nov 17, 2020 0.3710 0.3710 0.3651 0.3651 3,500 -0.01(-2.43%)
Nov 16, 2020 0.3503 0.3800 0.3500 0.3742 21,701 +0.00(+0.89%)
Nov 13, 2020 0.3549 0.3709 0.3522 0.3709 51,200 +0.01(+2.46%)
Nov 12, 2020 0.3705 0.3705 0.3541 0.3620 17,075 +0.00(+0.56%)
Nov 11, 2020 0.3596 0.3678 0.3570 0.3600 28,251 -0.01(-1.56%)
Nov 10, 2020 0.3573 0.3657 0.3550 0.3657 23,100 +0.00(+0.36%)
Nov 09, 2020 0.3650 0.3669 0.3386 0.3644 91,061 +0.00(+0.36%)
Nov 06, 2020 0.3220 0.3650 0.3220 0.3631 225,200 +0.00(+0.86%)
Nov 05, 2020 0.3469 0.3624 0.3342 0.3600 187,069 +0.01(+2.27%)
Nov 04, 2020 0.3455 0.3520 0.3455 0.3520 2,199 +0.01(+2.03%)
Nov 03, 2020 0.3412 0.3484 0.3401 0.3450 23,250 +0.00(+0.52%)
Nov 02, 2020 0.3495 0.3495 0.3418 0.3432 58,698 -0.01(-1.94%)
Oct 30, 2020 0.3500 0.3560 0.3500 0.3500 91,200 -0.00(-0.57%)
Oct 29, 2020 0.3569 0.3570 0.3500 0.3520 77,397 -0.01(-2.20%)
Oct 28, 2020 0.3542 0.3599 0.3542 0.3599 9,800 +0.00(+1.18%)
Oct 27, 2020 0.3700 0.3700 0.3518 0.3557 39,507 -0.01(-3.08%)
Oct 26, 2020 0.3600 0.3689 0.3520 0.3670 67,765 +0.00(+0.22%)
Oct 23, 2020 0.3666 0.3700 0.3600 0.3662 32,600 -0.01(-1.61%)
Oct 22, 2020 0.4025 0.4025 0.3669 0.3722 164,494 -0.05(-12.03%)
Oct 21, 2020 0.3999 0.4231 0.3840 0.4231 138,050 +0.02(+5.83%)
Oct 20, 2020 0.3822 0.4087 0.3682 0.3998 101,670 +0.03(+9.06%)
Oct 19, 2020 0.3781 0.3795 0.3666 0.3666 51,135 +0.00(+0.00%)
Oct 16, 2020 0.3850 0.3850 0.3591 0.3666 214,200 -0.03(-6.48%)
Oct 15, 2020 0.3984 0.4036 0.3871 0.3920 17,700 -0.01(-1.61%)
Oct 14, 2020 0.3719 0.4056 0.3700 0.3984 124,600 +0.04(+9.66%)
Oct 13, 2020 0.3650 0.3650 0.3524 0.3633 37,774 -0.00(-0.47%)
Oct 12, 2020 0.3900 0.4000 0.3650 0.3650 101,384 -0.02(-3.95%)
Oct 09, 2020 0.4290 0.4290 0.3702 0.3800 204,600 +0.00(+1.01%)
Oct 08, 2020 0.3800 0.3952 0.3761 0.3762 107,975 -0.01(-3.07%)
Oct 07, 2020 0.3864 0.4312 0.3828 0.3881 224,197 -0.03(-7.71%)
Oct 06, 2020 0.4400 0.4472 0.4080 0.4205 155,628 -0.02(-4.43%)
Oct 05, 2020 0.4422 0.4579 0.4370 0.4400 54,800 -0.01(-2.22%)
Oct 02, 2020 0.4720 0.4720 0.4413 0.4500 60,500 -0.02(-4.26%)
Oct 01, 2020 0.4300 0.4700 0.4300 0.4700 23,200 +0.01(+1.95%)
Sep 30, 2020 0.4744 0.4744 0.4555 0.4610 44,635 -0.00(-0.73%)
Sep 29, 2020 0.4713 0.4800 0.4538 0.4644 41,161 +0.01(+3.20%)
Sep 28, 2020 0.4786 0.4816 0.4454 0.4500 195,318 -0.03(-5.46%)
Sep 25, 2020 0.4626 0.4798 0.4531 0.4760 48,300 +0.00(+0.46%)
Sep 24, 2020 0.5000 0.5000 0.4554 0.4738 136,575 -0.03(-5.24%)
Sep 23, 2020 0.5067 0.5110 0.4935 0.5000 76,503 -0.01(-0.99%)
Sep 22, 2020 0.5294 0.5510 0.5000 0.5050 122,427 -0.02(-4.48%)
Sep 21, 2020 0.5300 0.5441 0.5100 0.5287 125,833 -0.01(-1.16%)
Sep 18, 2020 0.5382 0.5382 0.5200 0.5349 164,800 +0.00(+0.66%)
Sep 17, 2020 0.5273 0.5329 0.5100 0.5314 61,533 +0.00(+0.51%)
Sep 16, 2020 0.4983 0.5500 0.4854 0.5287 79,590 +0.07(+15.54%)
Sep 15, 2020 0.4850 0.5361 0.4450 0.4576 269,558 +0.02(+4.00%)
Sep 14, 2020 0.4146 0.4503 0.4136 0.4400 372,583 +0.05(+12.82%)
Sep 11, 2020 0.3828 0.4200 0.3821 0.3900 132,900 +0.01(+2.66%)
Sep 10, 2020 0.3811 0.3851 0.3700 0.3799 135,538 -0.00(-0.68%)
Sep 09, 2020 0.4270 0.4270 0.3787 0.3825 191,564 +0.01(+2.27%)
Sep 08, 2020 0.4199 0.4200 0.3700 0.3740 168,920 +0.01(+2.47%)
Sep 04, 2020 0.3265 0.3869 0.3160 0.3650 352,400 +0.03(+9.71%)
Sep 03, 2020 0.3327 0.3327 0.3327 0.3327 600 +0.01(+1.53%)
Sep 02, 2020 0.3046 0.3382 0.3046 0.3277 65,856 +0.02(+6.57%)
Sep 01, 2020 0.3150 0.3185 0.3051 0.3075 34,100 -0.02(-5.65%)
Aug 31, 2020 0.3280 0.3299 0.3200 0.3259 27,550 -0.02(-5.59%)
Aug 28, 2020 0.3386 0.3452 0.3300 0.3452 69,500 +0.02(+6.87%)
Aug 27, 2020 0.3390 0.3390 0.3230 0.3230 156,100 -0.02(-6.92%)
Aug 26, 2020 0.3350 0.3470 0.3250 0.3470 262,785 +0.00(+1.20%)
Aug 25, 2020 0.3380 0.3440 0.3380 0.3429 8,843 +0.00(+0.62%)
Aug 24, 2020 0.3501 0.3501 0.3408 0.3408 48,750 +0.01(+1.73%)
Aug 21, 2020 0.3380 0.3380 0.3350 0.3350 41,500 -0.00(-1.00%)
Aug 20, 2020 0.3384 0.3425 0.3380 0.3384 22,693 -0.01(-1.91%)
Aug 19, 2020 0.3539 0.3539 0.3450 0.3450 37,440 -0.01(-1.71%)
Aug 18, 2020 0.3450 0.3540 0.3450 0.3510 68,320 +0.00(+0.89%)
Aug 17, 2020 0.3515 0.3522 0.3465 0.3479 28,900 -0.00(-0.60%)
Aug 14, 2020 0.3450 0.3500 0.3450 0.3500 23,000 +0.00(+0.49%)
Aug 13, 2020 0.3536 0.3536 0.3450 0.3483 54,000 -0.00(-0.71%)
Aug 12, 2020 0.3353 0.3513 0.3353 0.3508 100,488 +0.01(+1.98%)
Aug 11, 2020 0.3479 0.3510 0.3420 0.3440 71,500 +0.00(+1.47%)
Aug 10, 2020 0.3630 0.3630 0.3350 0.3390 15,400 +0.00(+1.19%)
Aug 07, 2020 0.3300 0.3350 0.3290 0.3350 101,600 +0.01(+1.52%)
Aug 06, 2020 0.3350 0.3350 0.3300 0.3300 98,600 -0.00(-0.27%)
Aug 05, 2020 0.3369 0.3469 0.3300 0.3309 184,554 +0.00(+0.27%)
Aug 04, 2020 0.3350 0.3350 0.3286 0.3300 50,432 -0.00(-1.20%)
Aug 03, 2020 0.3340 0.3340 0.3340 0.3340 2,024 +0.00(+1.24%)
Jul 31, 2020 0.3227 0.3400 0.3220 0.3299 36,000 +0.00(+0.00%)
Jul 30, 2020 0.3257 0.3362 0.3251 0.3299 120,375 -0.01(-2.97%)
Jul 29, 2020 0.3589 0.3589 0.3363 0.3400 94,400 -0.01(-2.83%)
Jul 28, 2020 0.3401 0.3500 0.3200 0.3499 237,677 +0.01(+1.69%)
Jul 27, 2020 0.3675 0.3675 0.3390 0.3441 26,040 -0.01(-3.23%)
Jul 24, 2020 0.3500 0.3689 0.3500 0.3556 26,400 -0.00(-0.50%)
Jul 23, 2020 0.3717 0.3717 0.3400 0.3574 193,200 +0.01(+3.26%)
Jul 22, 2020 0.3717 0.3717 0.3349 0.3461 167,108 +0.02(+4.66%)
Jul 21, 2020 0.3330 0.3400 0.3281 0.3307 29,043 -0.00(-0.93%)
Jul 20, 2020 0.3346 0.3346 0.3315 0.3338 13,000 +0.00(+1.40%)
Jul 17, 2020 0.3219 0.3300 0.3200 0.3292 50,200 +0.01(+2.40%)
Jul 16, 2020 0.3200 0.3339 0.3200 0.3215 42,862 -0.01(-1.98%)
Jul 14, 2020 0.3280 0.3280 0.3280 0 -0.01(-2.09%)
Jul 13, 2020 0.3300 0.3394 0.3300 0.3350 48,500 -0.00(-1.03%)
Jul 10, 2020 0.3400 0.3400 0.3282 0.3385 101,600 -0.00(-0.44%)
Jul 09, 2020 0.3200 0.3441 0.3200 0.3400 36,000 -0.00(-1.11%)
Jul 08, 2020 0.3250 0.3467 0.3250 0.3438 106,250 -0.00(-0.35%)
Jul 07, 2020 0.3345 0.3539 0.3345 0.3450 50,340 +0.02(+5.60%)
Jul 06, 2020 0.3330 0.3423 0.3267 0.3267 27,782 +0.00(+0.37%)
Jul 02, 2020 0.3333 0.3333 0.3255 0.3255 25,200 -0.01(-2.25%)
Jul 01, 2020 0.3330 0.3330 0.3310 0.3330 17,104 +0.00(+0.30%)
Jun 30, 2020 0.3141 0.3320 0.3141 0.3320 66,250 +0.02(+5.06%)
Jun 29, 2020 0.3080 0.3210 0.3080 0.3160 164,905 +0.01(+2.27%)
Jun 26, 2020 0.2830 0.3175 0.2830 0.3090 12,900 +0.00(+0.13%)
Jun 25, 2020 0.3140 0.3140 0.3086 0.3086 16,500 -0.01(-1.69%)
Jun 24, 2020 0.3246 0.3246 0.3090 0.3139 21,101 -0.01(-3.45%)
Jun 23, 2020 0.3264 0.3266 0.3200 0.3251 14,773 +0.00(+1.44%)
Jun 22, 2020 0.3500 0.3500 0.3205 0.3205 28,820 -0.03(-9.85%)
Jun 19, 2020 0.3589 0.3589 0.3535 0.3555 16,200 -0.00(-0.67%)
Jun 18, 2020 0.3500 0.3579 0.3430 0.3579 3,525 +0.02(+4.74%)
Jun 17, 2020 0.3341 0.3417 0.3341 0.3417 5,000 +0.00(+0.50%)
Jun 16, 2020 0.3400 0.3400 0.3400 0.3400 2,700 +0.02(+4.62%)
Jun 15, 2020 0.3440 0.3440 0.3189 0.3250 57,651 +0.01(+1.56%)
Jun 12, 2020 0.3210 0.3210 0.3121 0.3200 14,000 +0.01(+2.04%)
Jun 11, 2020 0.3218 0.3323 0.3130 0.3136 30,000 -0.02(-5.77%)
Jun 10, 2020 0.3459 0.3459 0.3279 0.3328 55,311 -0.01(-2.66%)
Jun 09, 2020 0.3416 0.3549 0.3350 0.3419 44,200 -0.00(-0.93%)
Jun 08, 2020 0.3529 0.3529 0.3434 0.3451 26,000 -0.00(-0.95%)
Jun 05, 2020 0.3245 0.3500 0.3245 0.3484 31,500 +0.01(+3.69%)
Jun 04, 2020 0.3255 0.3360 0.3255 0.3360 3,000 +0.00(+0.90%)
Jun 03, 2020 0.3309 0.3330 0.3256 0.3330 18,450 +0.01(+1.74%)
Jun 02, 2020 0.3350 0.3350 0.3240 0.3273 26,200 -0.01(-3.74%)
Jun 01, 2020 0.3400 0.3400 0.3375 0.3400 40,605 +0.00(+0.00%)
May 29, 2020 0.3488 0.3488 0.3350 0.3400 35,600 -0.02(-4.33%)
May 28, 2020 0.3504 0.3554 0.3422 0.3554 32,200 +0.00(+1.25%)
May 27, 2020 0.3390 0.3510 0.3300 0.3510 9,500 +0.00(+0.31%)
May 26, 2020 0.3500 0.3578 0.3360 0.3499 108,700 -0.00(-0.99%)
May 22, 2020 0.3633 0.3681 0.3431 0.3534 28,700 -0.00(-1.01%)
May 21, 2020 0.3790 0.3800 0.3445 0.3570 72,500 -0.01(-2.38%)
May 20, 2020 0.3456 0.3773 0.3320 0.3657 170,816 +0.04(+11.90%)
May 19, 2020 0.3214 0.3370 0.3090 0.3268 147,600 +0.02(+5.86%)
May 18, 2020 0.3000 0.3087 0.3000 0.3087 16,500 +0.01(+3.59%)
May 15, 2020 0.2980 0.2980 0.2980 0.2980 2,500 +0.00(+1.15%)
May 14, 2020 0.2810 0.2946 0.2810 0.2946 5,152 +0.01(+2.11%)
May 13, 2020 0.2939 0.2999 0.2776 0.2885 157,399 -0.01(-2.04%)
May 12, 2020 0.2945 0.2945 0.2945 0.2945 1,000 -0.02(-4.91%)
May 11, 2020 0.3090 0.3097 0.3090 0.3097 3,400 +0.01(+4.21%)
May 08, 2020 0.2937 0.2972 0.2840 0.2972 139,700 +0.02(+8.07%)
May 07, 2020 0.2881 0.2881 0.2735 0.2750 169,977 -0.02(-6.68%)
May 06, 2020 0.3049 0.3049 0.2900 0.2947 41,825 -0.01(-2.29%)
May 05, 2020 0.2950 0.3185 0.2837 0.3016 187,600 +0.02(+7.71%)
May 04, 2020 0.3000 0.3061 0.2800 0.2800 85,351 -0.02(-7.35%)
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.