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 (%)
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%)
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%)
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.