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

Onesoft Solutions Inc (TSV: OSS )

0.7700 -0.0200 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.5400 0.5400 0.5000 0.5100 44,002 -0.01(-1.92%)
Oct 30, 2018 0.5500 0.5500 0.5200 0.5200 10,499 -0.04(-7.14%)
Oct 29, 2018 0.5400 0.5600 0.5400 0.5600 19,925 +0.03(+5.66%)
Oct 26, 2018 0.5000 0.5300 0.4950 0.5300 49,000 +0.04(+7.07%)
Oct 25, 2018 0.4900 0.4950 0.4800 0.4950 9,000 +0.02(+3.13%)
Oct 24, 2018 0.5100 0.5100 0.4800 0.4800 60,600 -0.01(-2.04%)
Oct 23, 2018 0.5300 0.5300 0.4900 0.4900 50,869 -0.03(-5.77%)
Oct 22, 2018 0.5400 0.5400 0.5000 0.5200 81,000 +0.00(+0.00%)
Oct 19, 2018 0.5200 0.5200 0.5200 0.5200 16,500 +0.02(+4.00%)
Oct 18, 2018 0.5000 0.5200 0.4900 0.5000 48,300 +0.02(+4.17%)
Oct 17, 2018 0.5000 0.5000 0.4750 0.4800 132,100 -0.01(-1.03%)
Oct 16, 2018 0.5000 0.5000 0.4850 0.4850 13,500 -0.03(-4.90%)
Oct 15, 2018 0.5400 0.5400 0.4900 0.5100 106,000 -0.01(-1.92%)
Oct 12, 2018 0.5300 0.5300 0.5200 0.5200 35,000 +0.02(+4.00%)
Oct 11, 2018 0.5100 0.5100 0.5000 0.5000 59,400 -0.02(-3.85%)
Oct 10, 2018 0.5300 0.5300 0.4850 0.5200 246,000 -0.01(-1.89%)
Oct 09, 2018 0.5300 0.5400 0.5200 0.5300 203,950 +0.00(+0.00%)
Oct 05, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Oct 04, 2018 0.5600 0.5700 0.5300 0.5400 127,900 -0.05(-8.47%)
Oct 03, 2018 0.6000 0.6100 0.5700 0.5900 210,259 +0.01(+1.72%)
Oct 02, 2018 0.5800 0.6200 0.5800 0.5800 256,200 -0.02(-3.33%)
Oct 01, 2018 0.5600 0.6000 0.5200 0.6000 508,152 +0.04(+7.14%)
Sep 28, 2018 0.4650 0.5800 0.4650 0.5600 203,859 +0.08(+16.67%)
Sep 27, 2018 0.4500 0.4800 0.4500 0.4800 11,000 +0.04(+9.09%)
Sep 26, 2018 0.4900 0.4900 0.4400 0.4400 110,551 -0.04(-8.33%)
Sep 25, 2018 0.4650 0.4800 0.4600 0.4800 103,500 -0.01(-1.03%)
Sep 24, 2018 0.4100 0.4900 0.4100 0.4850 255,800 +0.08(+21.25%)
Sep 21, 2018 0.3950 0.4000 0.3950 0.4000 36,325 +0.01(+1.27%)
Sep 20, 2018 0.3600 0.3950 0.3500 0.3950 102,130 +0.03(+8.22%)
Sep 19, 2018 0.3900 0.4000 0.3600 0.3650 35,000 -0.03(-6.41%)
Sep 18, 2018 0.3900 0.3900 0.3850 0.3900 25,100 +0.01(+1.30%)
Sep 17, 2018 0.3650 0.3900 0.3650 0.3850 108,400 -0.02(-3.75%)
Sep 12, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Sep 11, 2018 0.4000 0.4000 0.3600 0.3700 49,735 -0.02(-3.90%)
Sep 10, 2018 0.3850 0.3850 0.3850 0.3850 1,000 -0.01(-1.28%)
Sep 07, 2018 0.4100 0.4100 0.3900 0.3900 10,599 -0.02(-3.70%)
Sep 06, 2018 0.4000 0.4050 0.4000 0.4050 16,500 +0.03(+6.58%)
Sep 05, 2018 0.3950 0.4000 0.3750 0.3800 60,400 -0.01(-1.30%)
Sep 04, 2018 0.4100 0.4350 0.3850 0.3850 99,500 -0.02(-4.94%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
Aug 30, 2018 0.4100 0.4200 0.4100 0.4200 84,100 +0.01(+2.44%)
Aug 29, 2018 0.4350 0.4450 0.4100 0.4100 133,500 -0.03(-6.82%)
Aug 28, 2018 0.4200 0.4400 0.4200 0.4400 8,930 -0.01(-2.22%)
Aug 27, 2018 0.4350 0.4500 0.4100 0.4500 61,100 +0.02(+4.65%)
Aug 24, 2018 0.4000 0.4550 0.4000 0.4300 150,700 +0.03(+8.86%)
Aug 23, 2018 0.4000 0.4000 0.3950 0.3950 5,000 +0.01(+2.60%)
Aug 22, 2018 0.3900 0.3900 0.3850 0.3850 12,040 -0.02(-3.75%)
Aug 21, 2018 0.4000 0.4000 0.3900 0.4000 4,500 +0.01(+1.27%)
Aug 20, 2018 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-3.66%)
Aug 17, 2018 0.4100 0.4100 0.4000 0.4100 14,000 +0.01(+2.50%)
Aug 16, 2018 0.4150 0.4200 0.4000 0.4000 32,000 -0.01(-2.44%)
Aug 15, 2018 0.4100 0.4100 0.3900 0.4100 59,000 +0.02(+5.13%)
Aug 14, 2018 0.4000 0.4200 0.3850 0.3900 105,000 +0.03(+8.33%)
Aug 13, 2018 0.4000 0.4000 0.3600 0.3600 156,400 -0.04(-8.86%)
Aug 10, 2018 0.4300 0.4400 0.3950 0.3950 97,000 -0.04(-10.23%)
Aug 09, 2018 0.4400 0.4400 0.4400 0.4400 12,500 +0.02(+3.53%)
Aug 08, 2018 0.4450 0.4450 0.4250 0.4250 40,700 +0.00(+0.00%)
Aug 07, 2018 0.4250 0.4400 0.4250 0.4250 27,000 -0.01(-2.30%)
Aug 03, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Aug 02, 2018 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
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.