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

Onesoft Solutions Inc (TSV: OSS )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:40 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, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 29, 2015 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Apr 28, 2015 0.0850 0.0850 0.0850 0.0850 26,500 -0.01(-10.53%)
Apr 24, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 17, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 16, 2015 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+30.00%)
Apr 08, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 07, 2015 0.1000 0.1000 0.0600 0.0600 9,000 +0.00(+0.00%)
Apr 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2015 0.0600 0.0600 0.0600 600 -0.01(-14.29%)
Mar 26, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Mar 24, 2015 0.0600 0.0600 0.0600 251 +0.00(+0.00%)
Mar 23, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Mar 20, 2015 0.0550 0.0550 0.0550 0.0550 19,000 -0.02(-21.43%)
Mar 19, 2015 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Mar 18, 2015 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Mar 16, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 13, 2015 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-14.29%)
Mar 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 09, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 04, 2015 0.0700 0.0700 0.0700 1,414 +0.01(+7.69%)
Mar 03, 2015 0.0800 0.0800 0.0650 54,990 -0.01(-18.75%)
Mar 02, 2015 0.0800 0.0800 0.0800 0.0800 2,017 +0.00(+0.00%)
Feb 27, 2015 0.0800 0.0800 0.0800 0.0800 6,850 +0.00(+0.00%)
Feb 26, 2015 0.0800 0.0800 0.0800 0.0800 1,990 +0.01(+23.08%)
Feb 25, 2015 0.0650 0.0650 0.0650 0.0650 2,862 -0.01(-18.75%)
Feb 24, 2015 0.0750 0.0800 0.0750 0.0800 5,092 +0.01(+6.67%)
Feb 23, 2015 0.0650 0.0750 0.0650 0.0750 28,000 -0.01(-6.25%)
Feb 20, 2015 0.0800 0.0800 0.0800 0.0800 3,805 +0.01(+14.29%)
Feb 19, 2015 0.0700 0.0800 0.0700 0.0700 29,194 +0.01(+7.69%)
Feb 17, 2015 0.0650 0.0650 0.0650 995 -0.01(-7.14%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 12, 2015 0.0800 0.0800 0.0800 0.0800 1,008 +0.00(+0.00%)
Feb 11, 2015 0.0800 0.0800 0.0700 0.0800 12,504 +0.00(+0.00%)
Feb 10, 2015 0.0800 0.0800 0.0800 0.0800 1,900 +0.00(+0.00%)
Feb 09, 2015 0.0750 0.0800 0.0750 0.0800 16,185 +0.01(+23.08%)
Feb 05, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 04, 2015 0.0800 0.0800 0.0800 0.0800 21,005 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 30, 2015 0.0850 0.0850 0.0850 0.0850 12,426 +0.00(+0.00%)
Jan 29, 2015 0.0850 0.0850 0.0850 0.0850 3,007 +0.00(+0.00%)
Jan 28, 2015 0.0700 0.0850 0.0700 0.0850 60,000 +0.00(+0.00%)
Jan 27, 2015 0.0850 0.0850 0.0850 0.0850 1,002 +0.02(+30.77%)
Jan 26, 2015 0.0650 0.0650 0.0650 0.0650 10,000 -0.02(-23.53%)
Jan 23, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 22, 2015 0.0850 0.0850 0.0850 0.0850 8,900 +0.00(+0.00%)
Jan 21, 2015 0.0850 0.0850 0.0850 0.0850 4,795 +0.00(+0.00%)
Jan 20, 2015 0.0850 0.0850 0.0850 0.0850 3,301 +0.00(+0.00%)
Jan 16, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jan 15, 2015 0.0850 0.0850 0.0650 0.0650 6,590 -0.02(-23.53%)
Jan 14, 2015 0.0850 0.0850 0.0850 0.0850 1,506 +0.02(+30.77%)
Jan 13, 2015 0.0650 0.0650 0.0650 0.0650 5,797 -0.02(-23.53%)
Jan 12, 2015 0.0850 0.0850 0.0850 0.0850 1,211 +0.01(+6.25%)
Jan 09, 2015 0.0800 0.0800 0.0800 0.0800 9,584 +0.00(+0.00%)
Jan 07, 2015 0.0800 0.0800 0.0800 203 +0.00(+0.00%)
Jan 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 24, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 22, 2014 0.0800 0.0800 0.0800 304 +0.02(+33.33%)
Dec 17, 2014 0.0600 0.0600 0.0600 252 +0.00(+9.09%)
Dec 16, 2014 0.0550 0.0550 0.0550 0.0550 10,000 -0.03(-31.25%)
Dec 12, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Dec 11, 2014 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+0.00%)
Dec 09, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 08, 2014 0.0650 0.0650 0.0650 0.0650 11,300 -0.02(-23.53%)
Dec 04, 2014 0.0850 0.0850 0.0850 301 +0.00(+0.00%)
Dec 03, 2014 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Dec 01, 2014 0.0850 0.0850 0.0850 990 +0.03(+41.67%)
Nov 28, 2014 0.0600 0.0600 0.0600 0.0600 31,496 -0.01(-14.29%)
Nov 25, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2014 0.0700 0.0700 0.0700 0.0700 6,993 +0.00(+0.00%)
Nov 21, 2014 0.0700 0.0700 0.0700 0.0700 3,807 +0.00(+0.00%)
Nov 19, 2014 0.0700 0.0700 0.0700 199 +0.00(+0.00%)
Nov 18, 2014 0.0700 0.0700 0.0700 0.0700 2,495 +0.00(+0.00%)
Nov 17, 2014 0.0700 0.0700 0.0700 0.0700 2,004 +0.00(+0.00%)
Nov 14, 2014 0.0700 0.0700 0.0700 0.0700 21,300 +0.00(+0.00%)
Nov 13, 2014 0.0700 0.0700 0.0700 0.0700 1,002 +0.00(+0.00%)
Nov 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2014 0.0700 0.0700 0.0700 796 -0.01(-12.50%)
Nov 04, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 03, 2014 0.0700 0.0700 0.0700 0.0700 9,996 +0.00(+0.00%)
Oct 30, 2014 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 28, 2014 0.0900 0.0900 0.0900 500 +0.01(+20.00%)
Oct 27, 2014 0.0750 0.0750 0.0750 0.0750 4,700 -0.01(-6.25%)
Oct 24, 2014 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+14.29%)
Oct 23, 2014 0.0800 0.0800 0.0700 0.0700 3,894 -0.01(-12.50%)
Oct 22, 2014 0.0650 0.0800 0.0650 0.0800 100,171 +0.01(+14.29%)
Oct 21, 2014 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 13,006 +0.00(+0.00%)
Oct 17, 2014 0.0750 0.0750 0.0750 0.0750 2,903 +0.00(+0.00%)
Oct 16, 2014 0.0750 0.0750 0.0750 0.0750 3,498 +0.00(+7.14%)
Oct 15, 2014 0.0650 0.0700 0.0650 0.0700 39,000 +0.01(+7.69%)
Oct 14, 2014 0.0750 0.0750 0.0650 0.0650 3,600 -0.01(-18.75%)
Oct 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 09, 2014 0.0800 0.0800 0.0800 0.0800 1,398 +0.00(+0.00%)
Oct 08, 2014 0.0800 0.0800 0.0800 1,398 +0.00(+0.00%)
Oct 07, 2014 0.0800 0.0800 0.0800 0.0800 1,393 -0.01(-11.11%)
Oct 06, 2014 0.0900 0.0900 0.0900 0.0900 2,004 +0.00(+0.00%)
Oct 03, 2014 0.0900 0.0900 0.0900 0.0900 5,503 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0900 0.0900 1,101 -0.01(-5.26%)
Sep 30, 2014 0.0950 0.0950 0.0700 0.0950 8,442 +0.00(+0.00%)
Sep 29, 2014 0.0750 0.0950 0.0700 0.0950 39,817 +0.01(+5.56%)
Sep 26, 2014 0.0900 0.0900 0.0900 0.0900 5,888 +0.00(+0.00%)
Sep 25, 2014 0.0900 0.0900 0.0800 0.0900 17,109 +0.00(+0.00%)
Sep 24, 2014 0.0900 0.0900 0.0900 0.0900 13,501 -0.01(-5.26%)
Sep 23, 2014 0.0900 0.0950 0.0900 0.0950 45,504 +0.01(+5.56%)
Sep 22, 2014 0.0950 0.0950 0.0900 0.0900 51,500 -0.01(-5.26%)
Sep 19, 2014 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+5.56%)
Sep 18, 2014 0.0900 0.0950 0.0900 0.0900 82,000 -0.01(-5.26%)
Sep 17, 2014 0.0950 0.0950 0.0950 0.0950 59,516 +0.00(+0.00%)
Sep 16, 2014 0.0900 0.0950 0.0900 0.0950 161,684 +0.01(+5.56%)
Sep 15, 2014 0.1350 0.1350 0.0850 0.0900 257,800 -0.16(-64.00%)
Sep 12, 2014 0.2500 0.2500 0.2500 0.2500 64,051 +0.00(+0.00%)
Sep 11, 2014 0.2500 0.2500 0.2450 0.2500 134,046 -0.01(-3.85%)
Sep 10, 2014 0.2800 0.2800 0.2600 0.2600 16,000 -0.02(-8.77%)
Sep 05, 2014 0.2850 0.2850 0.2850 200 +0.00(+1.79%)
Sep 04, 2014 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
Sep 03, 2014 0.2850 0.2850 0.2850 0.2850 25,610 +0.00(+0.00%)
Sep 02, 2014 0.2700 0.3400 0.2700 0.2850 53,755 -0.26(-47.22%)
Aug 29, 2014 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Aug 28, 2014 0.5200 0.5200 0.5200 0.5200 31,715 +0.00(+0.00%)
Aug 27, 2014 0.5200 0.5200 0.5000 0.5200 33,000 +0.02(+4.00%)
Aug 26, 2014 0.5200 0.5200 0.5000 0.5000 29,515 -0.02(-3.85%)
Aug 25, 2014 0.5200 0.5200 0.5200 0.5200 700 +0.00(+0.00%)
Aug 22, 2014 0.5200 0.5200 0.5200 0.5200 8,400 +0.00(+0.00%)
Aug 21, 2014 0.5500 0.5500 0.5200 0.5200 17,400 -0.03(-5.45%)
Aug 20, 2014 0.5400 0.5600 0.5400 0.5500 48,412 +0.05(+10.00%)
Aug 19, 2014 0.5100 0.5100 0.5000 0.5000 17,441 +0.02(+3.09%)
Aug 18, 2014 0.5100 0.5100 0.4850 0.4850 24,563 -0.01(-1.02%)
Aug 15, 2014 0.4900 0.4900 0.4800 0.4900 16,500 +0.01(+2.08%)
Aug 14, 2014 0.5200 0.5200 0.4800 0.4800 208,700 -0.04(-7.69%)
Aug 13, 2014 0.5100 0.5200 0.5100 0.5200 10,900 +0.02(+4.00%)
Aug 12, 2014 0.5200 0.5200 0.5000 0.5000 49,000 -0.03(-5.66%)
Aug 11, 2014 0.5300 0.5700 0.5300 0.5300 20,500 +0.06(+12.77%)
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.