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

Onesoft Solutions Inc (TSV: OSS )

0.7900 -0.0200 (-2.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 31, 2022 0.3300 0.3500 0.3250 0.3400 31,800 +0.01(+3.03%)
May 30, 2022 0.3400 0.3600 0.3300 0.3300 7,248 +0.00(+0.00%)
May 27, 2022 0.3200 0.3300 0.3200 0.3300 11,301 +0.02(+6.45%)
May 26, 2022 0.3600 0.3600 0.3050 0.3100 101,486 -0.04(-11.43%)
May 25, 2022 0.3500 0.3500 0.3200 0.3500 40,889 +0.02(+6.06%)
May 24, 2022 0.3550 0.3600 0.3300 0.3300 20,140 -0.02(-5.71%)
May 20, 2022 0.3500 0 -0.06(-14.63%)
May 19, 2022 0.3900 0.4400 0.3800 0.4100 258,272 +0.03(+7.89%)
May 18, 2022 0.3600 0.3800 0.3600 0.3800 29,710 +0.02(+5.56%)
May 17, 2022 0.3350 0.3600 0.3300 0.3600 43,179 +0.02(+4.35%)
May 16, 2022 0.2900 0.3450 0.2850 0.3450 83,064 +0.05(+18.97%)
May 13, 2022 0.2900 0.2900 0.2850 0.2900 13,000 +0.00(+0.00%)
May 12, 2022 0.3000 0.3000 0.2800 0.2900 13,760 +0.00(+0.00%)
May 11, 2022 0.3100 0.3100 0.2900 0.2900 3,503 +0.00(+0.00%)
May 10, 2022 0.3200 0.3200 0.2900 0.2900 38,078 -0.02(-6.45%)
May 09, 2022 0.3400 0.3400 0.3100 0.3100 42,370 -0.03(-8.82%)
May 06, 2022 0.3300 0.3400 0.3300 0.3400 3,670 +0.02(+6.25%)
May 05, 2022 0.3550 0.3600 0.3200 0.3200 98,532 -0.03(-8.57%)
May 04, 2022 0.3500 0.3550 0.3500 0.3500 24,118 +0.01(+1.45%)
May 03, 2022 0.3450 0.3450 0.3450 0.3450 10,175 -0.02(-4.17%)
May 02, 2022 0.3750 0.3750 0.3450 0.3600 25,440 +0.01(+2.86%)
Apr 29, 2022 0.3700 0.3700 0.3500 0.3500 91,817 -0.02(-5.41%)
Apr 28, 2022 0.3700 0.3700 0.3700 0.3700 6,067 +0.00(+0.00%)
Apr 27, 2022 0.3550 0.3800 0.3550 0.3700 48,739 +0.01(+2.78%)
Apr 26, 2022 0.3950 0.3950 0.3500 0.3600 73,956 -0.04(-8.86%)
Apr 25, 2022 0.4000 0.4000 0.3900 0.3950 10,755 -0.01(-1.25%)
Apr 22, 2022 0.4100 0.4100 0.3900 0.4000 87,376 -0.02(-4.76%)
Apr 21, 2022 0.4050 0.4200 0.4050 0.4200 3,516 +0.01(+3.70%)
Apr 20, 2022 0.4050 0.4050 0.4050 0.4050 884 -0.01(-2.41%)
Apr 19, 2022 0.4200 0.4200 0.4150 0.4150 4,591 +0.01(+1.22%)
Apr 18, 2022 0.4200 0.4200 0.4100 0.4100 5,636 -0.01(-1.20%)
Apr 14, 2022 0.4150 0 +0.01(+3.75%)
Apr 13, 2022 0.4050 0.4050 0.4000 0.4000 30,544 -0.01(-1.23%)
Apr 12, 2022 0.4300 0.4300 0.3900 0.4050 18,307 -0.02(-4.71%)
Apr 11, 2022 0.4250 0.4300 0.4250 0.4250 3,736 -0.01(-1.16%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4300 37,942 -0.01(-1.15%)
Apr 07, 2022 0.4200 0.4350 0.4200 0.4350 34,615 +0.03(+7.41%)
Apr 06, 2022 0.4150 0.4150 0.3900 0.4050 223,296 -0.01(-3.57%)
Apr 05, 2022 0.4200 0.4200 0.4200 0.4200 39,433 +0.00(+0.00%)
Apr 04, 2022 0.4500 0.4500 0.4200 0.4200 174,145 -0.03(-6.67%)
Apr 01, 2022 0.4500 0.4500 0.4500 0.4500 1,274 +0.02(+3.45%)
Mar 31, 2022 0.4400 0.4500 0.4250 0.4350 281,752 -0.02(-3.33%)
Mar 30, 2022 0.4500 0.4500 0.4500 0.4500 44,846 +0.00(+0.00%)
Mar 29, 2022 0.4550 0.4550 0.4500 0.4500 11,716 -0.01(-1.10%)
Mar 28, 2022 0.4600 0.4650 0.4550 0.4550 21,279 -0.01(-2.15%)
Mar 25, 2022 0.4600 0.4650 0.4600 0.4650 28,784 +0.01(+1.09%)
Mar 24, 2022 0.4500 0.4600 0.4500 0.4600 11,015 +0.01(+2.22%)
Mar 23, 2022 0.4500 0.4700 0.4500 0.4500 17,166 +0.00(+0.00%)
Mar 22, 2022 0.5000 0.5000 0.4500 0.4500 35,430 -0.01(-1.10%)
Mar 21, 2022 0.4550 0.4550 0.4550 0.4550 2,827 -0.01(-1.09%)
Mar 18, 2022 0.4500 0.4600 0.4500 0.4600 11,121 +0.01(+2.22%)
Mar 17, 2022 0.4500 0.4500 0.4500 0.4500 1,277 +0.00(+0.00%)
Mar 16, 2022 0.4700 0.4700 0.4500 0.4500 35,210 -0.02(-4.26%)
Mar 15, 2022 0.4700 0.4700 0.4700 0.4700 1,943 +0.00(+0.00%)
Mar 14, 2022 0.4600 0.4700 0.4500 0.4700 18,240 +0.02(+5.62%)
Mar 11, 2022 0.4500 0.4500 0.4450 0.4450 10,027 -0.01(-1.11%)
Mar 10, 2022 0.4300 0.4500 0.4300 0.4500 8,095 +0.03(+5.88%)
Mar 09, 2022 0.4400 0.4400 0.4200 0.4250 20,879 -0.02(-3.41%)
Mar 08, 2022 0.4700 0.4700 0.4400 0.4400 10,724 -0.03(-6.38%)
Mar 07, 2022 0.4800 0.4800 0.4400 0.4700 48,561 -0.01(-2.08%)
Mar 04, 2022 0.4800 0.4800 0.4800 0.4800 3,539 +0.01(+2.13%)
Mar 03, 2022 0.5000 0.5000 0.4700 0.4700 29,448 -0.03(-6.00%)
Mar 02, 2022 0.4500 0.5000 0.4500 0.5000 92,541 +0.06(+13.64%)
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.