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, 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%)
Mar 01, 2019 0.7100 0.7100 0.6900 0.7000 52,100 -0.02(-2.78%)
Feb 28, 2019 0.6900 0.7200 0.6800 0.7200 121,500 +0.06(+9.09%)
Feb 27, 2019 0.6900 0.7000 0.6600 0.6600 93,000 -0.03(-4.35%)
Feb 26, 2019 0.7100 0.7100 0.6800 0.6900 48,000 -0.01(-1.43%)
Feb 25, 2019 0.7200 0.7300 0.7000 0.7000 183,450 -0.01(-1.41%)
Feb 22, 2019 0.7200 0.7400 0.7000 0.7100 365,998 -0.01(-1.39%)
Feb 21, 2019 0.7200 0.7400 0.6700 0.7200 418,350 +0.00(+0.00%)
Feb 20, 2019 0.6100 0.7300 0.6100 0.7200 485,300 +0.12(+20.00%)
Feb 19, 2019 0.6200 0.6200 0.5900 0.6000 41,200 -0.01(-1.64%)
Feb 15, 2019 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Feb 14, 2019 0.5700 0.5900 0.5700 0.5900 13,500 +0.01(+1.72%)
Feb 13, 2019 0.5900 0.5900 0.5800 0.5800 21,000 -0.02(-3.33%)
Feb 12, 2019 0.5900 0.6000 0.5800 0.6000 61,500 +0.00(+0.00%)
Feb 11, 2019 0.5600 0.6000 0.5600 0.6000 60,729 +0.04(+7.14%)
Feb 08, 2019 0.5600 0.5600 0.5600 0.5600 6,500 -0.01(-1.75%)
Feb 07, 2019 0.5800 0.5800 0.5700 0.5700 24,000 -0.01(-1.72%)
Feb 06, 2019 0.5600 0.5800 0.5600 0.5800 16,500 +0.02(+3.57%)
Feb 05, 2019 0.5800 0.5800 0.5300 0.5600 218,594 -0.03(-5.08%)
Feb 04, 2019 0.5900 0.5900 0.5300 0.5900 202,400 -0.01(-1.67%)
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.