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 (%)
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%)
Nov 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 27, 2015 0.0750 0.0750 0.0750 0 -0.05(-40.00%)
Oct 14, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 13, 2015 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Oct 09, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 21, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 17, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 04, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 25, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 21, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 12, 2015 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Aug 10, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 30, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2015 0.1200 0.1200 0.1100 0.1100 31,000 -0.04(-26.67%)
Jul 24, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 21, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 20, 2015 0.1300 0.1300 0.1300 0.1300 24,500 +0.02(+18.18%)
Jul 15, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 14, 2015 0.1150 0.1200 0.1150 0.1200 20,000 +0.02(+20.00%)
Jul 13, 2015 0.1500 0.1500 0.1000 0.1000 52,000 +0.01(+11.11%)
Jun 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 19, 2015 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Jun 17, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2015 0.0800 0.0800 0.0800 0.0800 49,000 +0.01(+23.08%)
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.