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

Onesoft Solutions Inc (TSV: OSS )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 16, 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 (%)
Nov 30, 2018 0.4850 0.4900 0.4850 0.4850 3,500 -0.01(-2.02%)
Nov 29, 2018 0.4850 0.4950 0.4850 0.4950 10,000 +0.01(+2.06%)
Nov 28, 2018 0.4850 0.4850 0.4850 0.4850 500 -0.01(-1.02%)
Nov 27, 2018 0.4950 0.5000 0.4800 0.4900 13,500 -0.01(-1.01%)
Nov 26, 2018 0.4950 0.4950 0.4950 0.4950 3,100 +0.01(+1.02%)
Nov 23, 2018 0.4900 0.4950 0.4900 0.4900 10,000 +0.01(+2.08%)
Nov 22, 2018 0.4850 0.4950 0.4800 0.4800 22,500 +0.00(+0.00%)
Nov 21, 2018 0.4850 0.4850 0.4800 0.4800 2,996 +0.00(+0.00%)
Nov 20, 2018 0.4650 0.4800 0.4650 0.4800 12,400 +0.00(+0.00%)
Nov 19, 2018 0.4650 0.4800 0.4650 0.4800 58,500 +0.00(+0.00%)
Nov 16, 2018 0.4800 0.4800 0.4550 0.4800 37,000 +0.00(+0.00%)
Nov 15, 2018 0.4700 0.4800 0.4700 0.4800 11,500 -0.01(-2.04%)
Nov 14, 2018 0.4600 0.4900 0.4600 0.4900 63,000 +0.03(+6.52%)
Nov 13, 2018 0.4850 0.4850 0.4600 0.4600 87,777 -0.02(-5.15%)
Nov 09, 2018 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Nov 08, 2018 0.4950 0.5100 0.4950 0.5000 27,000 +0.00(+0.00%)
Nov 07, 2018 0.5200 0.5200 0.5000 0.5000 36,666 -0.03(-5.66%)
Nov 06, 2018 0.5300 0.5300 0.5300 0.5300 13,149 +0.00(+0.00%)
Nov 05, 2018 0.5400 0.5400 0.5300 0.5300 30,150 +0.04(+8.16%)
Nov 02, 2018 0.5000 0.5200 0.4900 0.4900 13,000 -0.02(-3.92%)
Nov 01, 2018 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
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%)
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.