Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (TSV: OSS )

0.6800 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 29, 2018 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jun 28, 2018 0.4500 0.4700 0.4500 0.4500 155,600 +0.02(+4.65%)
Jun 27, 2018 0.4500 0.4500 0.4300 0.4300 141,500 -0.01(-1.15%)
Jun 26, 2018 0.4450 0.4500 0.4350 0.4350 38,440 +0.01(+1.16%)
Jun 25, 2018 0.4350 0.4500 0.4250 0.4300 28,000 +0.01(+2.38%)
Jun 22, 2018 0.4350 0.4350 0.4200 0.4200 28,400 -0.02(-4.55%)
Jun 21, 2018 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 20, 2018 0.4400 0.4500 0.4400 0.4400 80,500 +0.00(+0.00%)
Jun 19, 2018 0.4300 0.4400 0.4200 0.4400 22,400 -0.01(-2.22%)
Jun 18, 2018 0.4300 0.4500 0.4300 0.4500 11,900 +0.02(+4.65%)
Jun 15, 2018 0.4350 0.4350 0.4300 0.4300 12,200 -0.02(-4.44%)
Jun 13, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 12, 2018 0.4150 0.4300 0.4150 0.4300 73,640 +0.03(+7.50%)
Jun 11, 2018 0.3800 0.4200 0.3800 0.4000 149,500 +0.02(+5.26%)
Jun 08, 2018 0.4000 0.4000 0.3800 0.3800 173,140 -0.04(-9.52%)
Jun 07, 2018 0.4000 0.4200 0.4000 0.4200 11,000 +0.03(+7.69%)
Jun 06, 2018 0.4100 0.4100 0.3850 0.3900 170,700 -0.01(-2.50%)
Jun 05, 2018 0.4200 0.4250 0.3900 0.4000 82,500 -0.02(-4.76%)
Jun 04, 2018 0.4200 0.4250 0.4000 0.4200 116,950 +0.01(+1.20%)
Jun 01, 2018 0.4000 0.4200 0.4000 0.4150 52,500 +0.02(+6.41%)
May 31, 2018 0.4350 0.4350 0.3900 0.3900 85,050 -0.05(-11.36%)
May 30, 2018 0.4400 0.4400 0.4400 0.4400 10,000 -0.01(-1.12%)
May 29, 2018 0.4450 0.4450 0.4450 0.4450 10,000 +0.00(+0.00%)
May 25, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 24, 2018 0.4450 0.4600 0.4450 0.4450 30,000 +0.01(+1.14%)
May 23, 2018 0.4450 0.4450 0.4400 0.4400 2,400 +0.01(+1.15%)
May 22, 2018 0.4400 0.4400 0.4350 0.4350 6,550 +0.01(+1.16%)
May 18, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 17, 2018 0.4400 0.4500 0.4400 0.4500 38,300 +0.01(+2.27%)
May 16, 2018 0.4450 0.4450 0.4350 0.4400 16,100 -0.01(-2.22%)
May 15, 2018 0.4500 0.4500 0.4450 0.4500 146,337 +0.00(+0.00%)
May 14, 2018 0.4700 0.4700 0.4500 0.4500 68,700 -0.01(-2.17%)
May 11, 2018 0.4800 0.4800 0.4600 0.4600 66,267 +0.00(+0.00%)
May 10, 2018 0.4600 0.4700 0.4600 0.4600 155,700 +0.01(+2.22%)
May 09, 2018 0.4500 0.4500 0.4500 0.4500 9,500 +0.00(+0.00%)
May 08, 2018 0.4400 0.4500 0.4350 0.4500 18,000 -0.01(-1.10%)
May 07, 2018 0.4550 0.4550 0.4550 0.4550 2,500 +0.00(+0.00%)
May 04, 2018 0.4400 0.4550 0.4400 0.4550 14,700 +0.02(+3.41%)
May 03, 2018 0.4900 0.4900 0.4400 0.4400 53,300 -0.03(-6.38%)
May 02, 2018 0.4600 0.4700 0.4600 0.4700 33,000 +0.00(+0.00%)
May 01, 2018 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
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%)
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.