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: 3:59 PM EDT, May 21, 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, 2019 0.8300 0.8300 0.8000 0.8300 81,575 -0.01(-1.19%)
May 30, 2019 0.8100 0.8500 0.8100 0.8400 42,163 +0.03(+3.70%)
May 29, 2019 0.8600 0.8600 0.7800 0.8100 347,459 -0.03(-3.57%)
May 28, 2019 0.9000 0.9000 0.8400 0.8400 195,450 -0.06(-6.67%)
May 27, 2019 0.9000 0.9000 0.8900 0.9000 7,818 +0.03(+3.45%)
May 24, 2019 0.8700 0.8900 0.8700 0.8700 93,650 +0.00(+0.00%)
May 23, 2019 0.9200 0.9200 0.8700 0.8700 206,180 -0.05(-5.43%)
May 22, 2019 0.9200 0.9200 0.8900 0.9200 63,780 +0.00(+0.00%)
May 21, 2019 0.9300 0.9400 0.9200 0.9200 130,093 -0.01(-1.08%)
May 17, 2019 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
May 16, 2019 0.8700 0.8900 0.8600 0.8700 18,836 +0.00(+0.00%)
May 15, 2019 0.8700 0.8700 0.8700 0.8700 27,502 +0.01(+1.16%)
May 14, 2019 0.8800 0.8800 0.8600 0.8600 41,750 +0.00(+0.00%)
May 13, 2019 0.9400 0.9400 0.8600 0.8600 124,323 -0.07(-7.53%)
May 10, 2019 0.9200 0.9300 0.9200 0.9300 18,600 -0.01(-1.06%)
May 09, 2019 0.9100 0.9600 0.8700 0.9400 902,259 +0.04(+4.44%)
May 08, 2019 0.9100 0.9100 0.8800 0.9000 57,715 +0.00(+0.00%)
May 07, 2019 0.8300 0.9000 0.8300 0.9000 1,393,368 +0.07(+8.43%)
May 06, 2019 0.8100 0.8300 0.8100 0.8300 72,730 +0.00(+0.00%)
May 03, 2019 0.8300 0.8300 0.8100 0.8300 60,450 -0.01(-1.19%)
May 02, 2019 0.8300 0.8400 0.8100 0.8400 58,375 +0.00(+0.00%)
May 01, 2019 0.8500 0.8500 0.8200 0.8400 125,417 +0.00(+0.00%)
Apr 30, 2019 0.8400 0.8500 0.8400 0.8400 61,714 +0.00(+0.00%)
Apr 29, 2019 0.8400 0.8500 0.8300 0.8400 48,310 -0.01(-1.18%)
Apr 26, 2019 0.8500 0.8500 0.8400 0.8500 90,654 +0.01(+1.19%)
Apr 25, 2019 0.8000 0.8500 0.8000 0.8400 131,148 +0.06(+7.69%)
Apr 24, 2019 0.7900 0.7900 0.7700 0.7800 50,015 +0.00(+0.00%)
Apr 23, 2019 0.8100 0.8100 0.7800 0.7800 241,594 -0.02(-2.50%)
Apr 22, 2019 0.8100 0.8200 0.8000 0.8000 96,639 +0.01(+1.27%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Apr 17, 2019 0.8200 0.8200 0.8100 0.8200 53,934 +0.01(+1.23%)
Apr 16, 2019 0.8100 0.8200 0.8100 0.8100 58,034 +0.01(+1.25%)
Apr 15, 2019 0.8100 0.8100 0.8000 0.8000 143,203 -0.02(-2.44%)
Apr 12, 2019 0.8200 0.8200 0.7900 0.8200 66,363 +0.02(+2.50%)
Apr 11, 2019 0.8300 0.8300 0.8000 0.8000 162,579 -0.03(-3.61%)
Apr 10, 2019 0.8200 0.8300 0.8000 0.8300 114,727 +0.01(+1.22%)
Apr 09, 2019 0.8300 0.8300 0.8200 0.8200 52,167 +0.01(+1.23%)
Apr 08, 2019 0.8100 0.8400 0.8100 0.8100 234,255 +0.02(+2.53%)
Apr 05, 2019 0.8400 0.9000 0.7900 0.7900 576,320 -0.04(-4.82%)
Apr 04, 2019 0.8400 0.8500 0.8200 0.8300 412,039 -0.05(-5.68%)
Apr 03, 2019 0.9200 0.9200 0.8700 0.8800 97,821 -0.02(-2.22%)
Apr 02, 2019 0.9400 0.9400 0.8800 0.9000 166,275 -0.05(-5.26%)
Apr 01, 2019 0.9600 0.9700 0.9300 0.9500 170,919 -0.02(-2.06%)
Mar 29, 2019 0.9500 1.000 0.9200 0.9700 322,802 +0.02(+2.11%)
Mar 28, 2019 0.9300 0.9500 0.8800 0.9500 253,708 +0.00(+0.00%)
Mar 27, 2019 0.8700 0.9800 0.8700 0.9500 394,338 +0.10(+11.76%)
Mar 26, 2019 1.030 1.030 0.8400 0.8500 1,280,628 -0.10(-10.53%)
Mar 25, 2019 0.9000 0.9700 0.8700 0.9500 1,024,609 +0.10(+11.76%)
Mar 22, 2019 0.8000 0.8800 0.8000 0.8500 1,585,762 +0.06(+7.59%)
Mar 21, 2019 0.8000 0.8100 0.7900 0.7900 31,925 -0.01(-1.25%)
Mar 20, 2019 0.8200 0.8200 0.7800 0.8000 218,850 -0.02(-2.44%)
Mar 19, 2019 0.7800 0.8300 0.7800 0.8200 466,037 +0.04(+5.13%)
Mar 18, 2019 0.7500 0.7800 0.7500 0.7800 212,100 +0.03(+4.00%)
Mar 15, 2019 0.7700 0.7700 0.7500 0.7500 266,800 -0.01(-1.32%)
Mar 14, 2019 0.7100 0.7900 0.7000 0.7600 595,730 +0.04(+5.56%)
Mar 13, 2019 0.7000 0.7200 0.6800 0.7200 133,750 +0.04(+5.88%)
Mar 12, 2019 0.6800 0.6800 0.6700 0.6800 7,500 +0.01(+1.49%)
Mar 11, 2019 0.6700 0.6700 0.6600 0.6700 9,000 +0.00(+0.00%)
Mar 08, 2019 0.6900 0.6900 0.6700 0.6700 97,100 -0.04(-5.63%)
Mar 07, 2019 0.7100 0.7100 0.7000 0.7100 102,400 +0.00(+0.00%)
Mar 06, 2019 0.7000 0.7100 0.7000 0.7100 38,000 +0.01(+1.43%)
Mar 05, 2019 0.6800 0.7000 0.6800 0.7000 44,300 +0.01(+1.45%)
Mar 04, 2019 0.7000 0.7000 0.6600 0.6900 27,480 -0.01(-1.43%)
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.