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

Onesoft Solutions Inc (TSV: OSS )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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, 2018 0.4650 0.5000 0.4650 0.4700 123,800 +0.01(+3.30%)
Apr 27, 2018 0.4450 0.4550 0.4450 0.4550 6,150 +0.03(+5.81%)
Apr 26, 2018 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Apr 25, 2018 0.4500 0.4600 0.4300 0.4300 80,400 +0.00(+0.00%)
Apr 24, 2018 0.4550 0.4700 0.4300 0.4300 324,500 -0.02(-4.44%)
Apr 23, 2018 0.4550 0.4550 0.4400 0.4500 43,925 -0.01(-1.10%)
Apr 20, 2018 0.4600 0.4600 0.4550 0.4550 46,000 -0.01(-1.09%)
Apr 19, 2018 0.4550 0.4600 0.4400 0.4600 78,761 +0.01(+2.22%)
Apr 18, 2018 0.5000 0.5000 0.4300 0.4500 191,500 -0.05(-10.00%)
Apr 17, 2018 0.4900 0.5000 0.4900 0.5000 14,696 +0.01(+2.04%)
Apr 16, 2018 0.4700 0.4900 0.4700 0.4900 48,300 +0.03(+6.52%)
Apr 13, 2018 0.4700 0.4700 0.4600 0.4600 29,000 -0.01(-2.13%)
Apr 12, 2018 0.4500 0.4700 0.4500 0.4700 58,000 +0.03(+6.82%)
Apr 11, 2018 0.4400 0.4400 0.4300 0.4400 105,700 +0.02(+4.76%)
Apr 10, 2018 0.4300 0.4300 0.4150 0.4200 21,000 -0.01(-2.33%)
Apr 09, 2018 0.4300 0.4400 0.4250 0.4300 109,600 +0.01(+2.38%)
Apr 06, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Apr 05, 2018 0.4000 0.4300 0.4000 0.4200 45,253 +0.02(+5.00%)
Apr 04, 2018 0.4100 0.4100 0.3750 0.4000 502,153 -0.01(-3.61%)
Apr 03, 2018 0.4400 0.4400 0.4100 0.4150 185,000 -0.03(-5.68%)
Apr 02, 2018 0.4650 0.4650 0.4400 0.4400 51,500 -0.02(-4.35%)
Mar 29, 2018 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Mar 28, 2018 0.5100 0.5100 0.4750 0.4750 107,394 -0.04(-6.86%)
Mar 27, 2018 0.5200 0.5400 0.5100 0.5100 100,450 +0.01(+2.00%)
Mar 26, 2018 0.5500 0.5500 0.5000 0.5000 210,168 -0.04(-7.41%)
Mar 23, 2018 0.5700 0.5700 0.5300 0.5400 148,038 -0.03(-5.26%)
Mar 22, 2018 0.5800 0.5800 0.5500 0.5700 154,500 -0.02(-3.39%)
Mar 21, 2018 0.5800 0.5900 0.5700 0.5900 285,549 +0.00(+0.00%)
Mar 20, 2018 0.5900 0.6200 0.5700 0.5900 400,456 -0.01(-1.67%)
Mar 19, 2018 0.4900 0.6100 0.4800 0.6000 270,507 +0.09(+17.65%)
Mar 16, 2018 0.4700 0.5200 0.4700 0.5100 184,700 +0.03(+6.25%)
Mar 15, 2018 0.4600 0.4900 0.4500 0.4800 205,880 +0.01(+2.13%)
Mar 14, 2018 0.5000 0.5000 0.4700 0.4700 100,626 -0.03(-5.05%)
Mar 13, 2018 0.5100 0.5100 0.4950 0.4950 85,666 -0.03(-4.81%)
Mar 12, 2018 0.5100 0.5400 0.4850 0.5200 392,180 +0.02(+4.00%)
Mar 09, 2018 0.5400 0.5400 0.4850 0.5000 569,490 -0.04(-7.41%)
Mar 08, 2018 0.5400 0.6300 0.5300 0.5400 1,080,009 +0.01(+1.89%)
Mar 07, 2018 0.5500 0.4800 0.5300 1,329,808 +0.06(+11.58%)
Mar 06, 2018 0.4400 0.5000 0.4400 0.4750 357,900 +0.04(+9.20%)
Mar 05, 2018 0.4450 0.4850 0.4200 0.4350 340,200 -0.05(-11.22%)
Mar 02, 2018 0.3600 0.4900 0.3600 0.4900 539,559 +0.12(+32.43%)
Mar 01, 2018 0.3300 0.3800 0.3300 0.3700 365,220 +0.04(+13.85%)
Feb 28, 2018 0.3150 0.3300 0.3150 0.3250 58,000 +0.01(+3.17%)
Feb 27, 2018 0.3400 0.3500 0.3150 0.3150 262,800 -0.03(-7.35%)
Feb 26, 2018 0.3350 0.3500 0.3300 0.3400 23,000 -0.01(-2.86%)
Feb 23, 2018 0.3550 0.3600 0.3300 0.3500 242,018 -0.01(-1.41%)
Feb 22, 2018 0.3300 0.3550 0.3150 0.3550 97,400 +0.02(+5.97%)
Feb 21, 2018 0.3200 0.3700 0.3000 0.3350 1,530,041 +0.02(+4.69%)
Feb 20, 2018 0.3150 0.3400 0.3150 0.3200 372,100 -0.01(-1.54%)
Feb 16, 2018 0.3250 0.3250 0.3250 0 +0.03(+10.17%)
Feb 15, 2018 0.2950 0.3200 0.2850 0.2950 128,700 -0.01(-1.67%)
Feb 14, 2018 0.3050 0.3050 0.3000 0.3000 43,000 -0.01(-1.64%)
Feb 13, 2018 0.3100 0.3100 0.3000 0.3050 48,000 +0.00(+0.00%)
Feb 12, 2018 0.3100 0.3150 0.3050 0.3050 24,500 +0.01(+1.67%)
Feb 09, 2018 0.3100 0.3100 0.3000 0.3000 80,800 +0.01(+1.69%)
Feb 08, 2018 0.3300 0.3350 0.2950 0.2950 264,243 -0.03(-9.23%)
Feb 07, 2018 0.3300 0.3300 0.3300 0.3250 268,535 +0.01(+1.56%)
Feb 06, 2018 0.3150 0.3300 0.3000 0.3200 38,500 +0.00(+0.00%)
Feb 05, 2018 0.3250 0.3300 0.3200 0.3200 199,800 +0.00(+0.00%)
Feb 02, 2018 0.3300 0.3300 0.2700 0.3200 319,650 -0.02(-4.48%)
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.