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 (%)
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%)
May 01, 2020 0.3100 0.3100 0.2997 0.3022 11,900 -0.03(-8.09%)
Apr 30, 2020 0.3288 0.3288 0.3288 0.3288 10,206 +0.00(+0.80%)
Apr 29, 2020 0.2993 0.3267 0.2920 0.3262 39,380 +0.03(+10.69%)
Apr 28, 2020 0.2677 0.2947 0.2650 0.2947 39,600 +0.04(+17.36%)
Apr 27, 2020 0.2300 0.2560 0.2300 0.2511 65,755 +0.03(+12.00%)
Apr 24, 2020 0.2228 0.2283 0.2200 0.2242 23,600 +0.01(+6.76%)
Apr 23, 2020 0.2200 0.2200 0.2047 0.2100 36,770 -0.01(-3.31%)
Apr 22, 2020 0.2182 0.2295 0.2100 0.2172 81,300 +0.00(+1.45%)
Apr 21, 2020 0.2123 0.2197 0.2100 0.2141 26,100 +0.00(+1.57%)
Apr 20, 2020 0.2200 0.2200 0.2101 0.2108 21,725 -0.00(-0.57%)
Apr 17, 2020 0.2122 0.2151 0.2100 0.2120 21,500 +0.01(+4.95%)
Apr 16, 2020 0.1929 0.2038 0.1924 0.2020 42,100 +0.00(+1.00%)
Apr 15, 2020 0.1940 0.2043 0.1940 0.2000 47,100 -0.01(-4.76%)
Apr 14, 2020 0.2100 0.2200 0.2050 0.2100 47,900 +0.01(+5.00%)
Apr 13, 2020 0.2129 0.2129 0.1999 0.2000 20,720 +0.00(+1.52%)
Apr 09, 2020 0.2167 0.2168 0.1970 0.1970 33,000 -0.00(-1.55%)
Apr 08, 2020 0.1904 0.2084 0.1904 0.2001 4,380 -0.01(-4.67%)
Apr 07, 2020 0.2248 0.2248 0.2095 0.2099 148,700 +0.01(+4.95%)
Apr 06, 2020 0.1922 0.2000 0.1860 0.2000 21,515 +0.01(+6.44%)
Apr 03, 2020 0.2000 0.2000 0.1800 0.1879 100,400 -0.01(-6.05%)
Apr 02, 2020 0.2061 0.2204 0.2000 0.2000 83,200 -0.01(-4.76%)
Apr 01, 2020 0.2309 0.2309 0.2100 0.2100 15,018 -0.01(-4.55%)
Mar 31, 2020 0.2000 0.2319 0.2000 0.2200 125,806 +0.02(+7.32%)
Mar 30, 2020 0.2105 0.2105 0.1970 0.2050 65,590 -0.03(-10.87%)
Mar 27, 2020 0.2178 0.2392 0.2100 0.2300 188,700 -0.01(-2.83%)
Mar 26, 2020 0.2013 0.2599 0.1925 0.2367 116,225 +0.04(+22.96%)
Mar 25, 2020 0.2040 0.2040 0.1800 0.1925 41,000 +0.01(+6.77%)
Mar 24, 2020 0.1774 0.1803 0.1700 0.1803 49,765 +0.02(+12.69%)
Mar 23, 2020 0.1901 0.1902 0.1554 0.1600 105,587 -0.03(-15.83%)
Mar 20, 2020 0.2155 0.2155 0.1900 0.1901 72,800 -0.03(-11.91%)
Mar 19, 2020 0.1631 0.2164 0.1600 0.2158 180,287 +0.05(+32.31%)
Mar 18, 2020 0.1890 0.1890 0.1600 0.1631 304,695 -0.01(-6.91%)
Mar 17, 2020 0.1570 0.1770 0.1550 0.1752 470,390 +0.03(+23.29%)
Mar 16, 2020 0.1416 0.1749 0.1416 0.1421 880,673 -0.05(-25.84%)
Mar 13, 2020 0.1768 0.2220 0.1768 0.1916 255,200 +0.00(+0.84%)
Mar 12, 2020 0.2120 0.2444 0.1899 0.1900 452,040 -0.06(-25.26%)
Mar 11, 2020 0.2964 0.2964 0.2447 0.2542 100,071 -0.05(-17.60%)
Mar 10, 2020 0.3081 0.3250 0.2963 0.3085 232,349 -0.00(-1.50%)
Mar 09, 2020 0.3520 0.3520 0.3000 0.3132 278,729 -0.07(-18.14%)
Mar 06, 2020 0.4084 0.4084 0.3728 0.3826 102,400 -0.03(-6.68%)
Mar 05, 2020 0.4226 0.4226 0.4004 0.4100 14,270 -0.00(-0.24%)
Mar 04, 2020 0.3910 0.4164 0.3910 0.4110 56,088 +0.02(+6.04%)
Mar 03, 2020 0.3900 0.3926 0.3876 0.3876 6,150 +0.00(+0.18%)
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.