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

Onesoft Solutions Inc (OP: OSSIF )

0.5879 +0.0037 (+0.63%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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, 2020 0.3288 0.3288 0.3288 0.3288 10,206 +0.00(+0.80%)
Apr 29, 2020 0.2993 0.3267 0.2920 0.3262 39,380 +0.03(+10.69%)
Apr 28, 2020 0.2677 0.2947 0.2650 0.2947 39,600 +0.04(+17.36%)
Apr 27, 2020 0.2300 0.2560 0.2300 0.2511 65,755 +0.03(+12.00%)
Apr 24, 2020 0.2228 0.2283 0.2200 0.2242 23,600 +0.01(+6.76%)
Apr 23, 2020 0.2200 0.2200 0.2047 0.2100 36,770 -0.01(-3.31%)
Apr 22, 2020 0.2182 0.2295 0.2100 0.2172 81,300 +0.00(+1.45%)
Apr 21, 2020 0.2123 0.2197 0.2100 0.2141 26,100 +0.00(+1.57%)
Apr 20, 2020 0.2200 0.2200 0.2101 0.2108 21,725 -0.00(-0.57%)
Apr 17, 2020 0.2122 0.2151 0.2100 0.2120 21,500 +0.01(+4.95%)
Apr 16, 2020 0.1929 0.2038 0.1924 0.2020 42,100 +0.00(+1.00%)
Apr 15, 2020 0.1940 0.2043 0.1940 0.2000 47,100 -0.01(-4.76%)
Apr 14, 2020 0.2100 0.2200 0.2050 0.2100 47,900 +0.01(+5.00%)
Apr 13, 2020 0.2129 0.2129 0.1999 0.2000 20,720 +0.00(+1.52%)
Apr 09, 2020 0.2167 0.2168 0.1970 0.1970 33,000 -0.00(-1.55%)
Apr 08, 2020 0.1904 0.2084 0.1904 0.2001 4,380 -0.01(-4.67%)
Apr 07, 2020 0.2248 0.2248 0.2095 0.2099 148,700 +0.01(+4.95%)
Apr 06, 2020 0.1922 0.2000 0.1860 0.2000 21,515 +0.01(+6.44%)
Apr 03, 2020 0.2000 0.2000 0.1800 0.1879 100,400 -0.01(-6.05%)
Apr 02, 2020 0.2061 0.2204 0.2000 0.2000 83,200 -0.01(-4.76%)
Apr 01, 2020 0.2309 0.2309 0.2100 0.2100 15,018 -0.01(-4.55%)
Mar 31, 2020 0.2000 0.2319 0.2000 0.2200 125,806 +0.02(+7.32%)
Mar 30, 2020 0.2105 0.2105 0.1970 0.2050 65,590 -0.03(-10.87%)
Mar 27, 2020 0.2178 0.2392 0.2100 0.2300 188,700 -0.01(-2.83%)
Mar 26, 2020 0.2013 0.2599 0.1925 0.2367 116,225 +0.04(+22.96%)
Mar 25, 2020 0.2040 0.2040 0.1800 0.1925 41,000 +0.01(+6.77%)
Mar 24, 2020 0.1774 0.1803 0.1700 0.1803 49,765 +0.02(+12.69%)
Mar 23, 2020 0.1901 0.1902 0.1554 0.1600 105,587 -0.03(-15.83%)
Mar 20, 2020 0.2155 0.2155 0.1900 0.1901 72,800 -0.03(-11.91%)
Mar 19, 2020 0.1631 0.2164 0.1600 0.2158 180,287 +0.05(+32.31%)
Mar 18, 2020 0.1890 0.1890 0.1600 0.1631 304,695 -0.01(-6.91%)
Mar 17, 2020 0.1570 0.1770 0.1550 0.1752 470,390 +0.03(+23.29%)
Mar 16, 2020 0.1416 0.1749 0.1416 0.1421 880,673 -0.05(-25.84%)
Mar 13, 2020 0.1768 0.2220 0.1768 0.1916 255,200 +0.00(+0.84%)
Mar 12, 2020 0.2120 0.2444 0.1899 0.1900 452,040 -0.06(-25.26%)
Mar 11, 2020 0.2964 0.2964 0.2447 0.2542 100,071 -0.05(-17.60%)
Mar 10, 2020 0.3081 0.3250 0.2963 0.3085 232,349 -0.00(-1.50%)
Mar 09, 2020 0.3520 0.3520 0.3000 0.3132 278,729 -0.07(-18.14%)
Mar 06, 2020 0.4084 0.4084 0.3728 0.3826 102,400 -0.03(-6.68%)
Mar 05, 2020 0.4226 0.4226 0.4004 0.4100 14,270 -0.00(-0.24%)
Mar 04, 2020 0.3910 0.4164 0.3910 0.4110 56,088 +0.02(+6.04%)
Mar 03, 2020 0.3900 0.3926 0.3876 0.3876 6,150 +0.00(+0.18%)
Mar 02, 2020 0.3964 0.4008 0.3800 0.3869 83,125 -0.00(-0.79%)
Feb 28, 2020 0.3600 0.3900 0.3000 0.3900 176,100 +0.02(+4.84%)
Feb 27, 2020 0.3767 0.3950 0.3688 0.3720 119,950 -0.04(-9.47%)
Feb 26, 2020 0.4250 0.4260 0.4016 0.4109 121,597 -0.04(-9.49%)
Feb 25, 2020 0.4500 0.4869 0.4367 0.4540 104,064 +0.01(+2.81%)
Feb 24, 2020 0.4230 0.4559 0.4230 0.4416 117,385 -0.02(-3.33%)
Feb 21, 2020 0.4567 0.4599 0.4500 0.4568 51,800 -0.00(-0.70%)
Feb 20, 2020 0.4800 0.4906 0.4600 0.4600 30,012 -0.01(-2.13%)
Feb 19, 2020 0.4760 0.4811 0.4700 0.4700 20,112 +0.01(+1.31%)
Feb 18, 2020 0.4800 0.4800 0.4501 0.4639 169,190 -0.02(-4.01%)
Feb 14, 2020 0.4871 0.4950 0.4800 0.4833 46,000 -0.00(-0.92%)
Feb 13, 2020 0.4684 0.4879 0.4684 0.4878 47,300 -0.01(-1.45%)
Feb 12, 2020 0.5000 0.5000 0.4722 0.4950 126,539 +0.01(+1.75%)
Feb 11, 2020 0.4903 0.4950 0.4776 0.4865 54,803 -0.00(-0.71%)
Feb 10, 2020 0.4906 0.5079 0.4846 0.4900 61,767 -0.02(-3.52%)
Feb 07, 2020 0.5159 0.5159 0.4986 0.5079 90,500 -0.00(-0.94%)
Feb 06, 2020 0.5250 0.5250 0.5070 0.5127 33,013 +0.00(+0.81%)
Feb 05, 2020 0.5172 0.5218 0.5086 0.5086 67,067 -0.01(-1.66%)
Feb 04, 2020 0.5236 0.5236 0.4942 0.5172 85,366 +0.00(+0.06%)
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.