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 (%)
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.