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

Onesoft Solutions Inc (TSV: OSS )

0.7700 -0.0200 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 0.2550 0.2550 0.2450 0.2450 65,100 -0.01(-3.92%)
May 30, 2017 0.2750 0.2750 0.2550 0.2550 12,000 -0.02(-7.27%)
May 29, 2017 0.2700 0.2750 0.2700 0.2750 21,500 +0.01(+1.85%)
May 26, 2017 0.2700 0.2700 0.2600 0.2700 11,000 +0.01(+1.89%)
May 24, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
May 23, 2017 0.2750 0.2750 0.2600 0.2700 19,417 +0.01(+1.89%)
May 19, 2017 0.2650 0.2650 0.2650 0.2650 39,000 -0.01(-3.64%)
May 18, 2017 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+3.77%)
May 17, 2017 0.2700 0.2700 0.2650 0.2650 23,500 -0.02(-5.36%)
May 16, 2017 0.2700 0.2800 0.2600 0.2800 45,500 +0.02(+5.66%)
May 15, 2017 0.2700 0.2800 0.2600 0.2650 38,140 -0.01(-3.64%)
May 12, 2017 0.2850 0.2850 0.2500 0.2750 138,575 -0.01(-1.79%)
May 11, 2017 0.2850 0.2850 0.2800 0.2800 37,800 -0.01(-5.08%)
May 10, 2017 0.2850 0.2950 0.2850 0.2950 2,500 -0.01(-1.67%)
May 09, 2017 0.2850 0.3000 0.2800 0.3000 52,000 +0.01(+1.69%)
May 08, 2017 0.2850 0.2950 0.2850 0.2950 26,896 +0.01(+3.51%)
May 05, 2017 0.2950 0.2950 0.2800 0.2850 32,635 -0.01(-3.39%)
May 04, 2017 0.3000 0.3000 0.2950 0.2950 18,000 -0.01(-1.67%)
May 03, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 02, 2017 0.3000 0.3200 0.3000 0.3000 8,000 +0.00(+0.00%)
May 01, 2017 0.3200 0.3200 0.3000 0.3000 24,000 -0.02(-4.76%)
Apr 28, 2017 0.2900 0.3150 0.2900 0.3150 22,639 +0.01(+3.28%)
Apr 27, 2017 0.3100 0.3100 0.2950 0.3050 166,000 +0.01(+1.67%)
Apr 26, 2017 0.3200 0.3350 0.3000 0.3000 179,836 -0.01(-3.23%)
Apr 25, 2017 0.3300 0.3500 0.3100 0.3100 119,500 +0.00(+0.00%)
Apr 24, 2017 0.3100 0.3200 0.3100 0.3100 19,500 +0.01(+3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 124,225 +0.02(+5.26%)
Apr 20, 2017 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+1.79%)
Apr 19, 2017 0.2750 0.2800 0.2700 0.2800 41,000 +0.01(+1.82%)
Apr 18, 2017 0.2850 0.2850 0.2750 0.2750 172,400 -0.01(-1.79%)
Apr 17, 2017 0.2900 0.2900 0.2800 0.2800 109,000 -0.01(-3.45%)
Apr 13, 2017 0.2900 0.3000 0.2900 0.2900 138,700 -0.01(-3.33%)
Apr 12, 2017 0.3000 0.3000 0.2950 0.3000 23,150 -0.01(-3.23%)
Apr 11, 2017 0.3000 0.3100 0.2950 0.3100 16,100 +0.02(+6.90%)
Apr 10, 2017 0.3250 0.3250 0.2900 0.2900 280,000 -0.04(-10.77%)
Apr 07, 2017 0.3150 0.3250 0.3100 0.3250 188,300 +0.01(+1.56%)
Apr 06, 2017 0.3200 0.3250 0.3150 0.3200 46,500 +0.00(+0.00%)
Apr 05, 2017 0.3200 0.3350 0.3100 0.3200 155,500 +0.00(+0.00%)
Apr 04, 2017 0.2900 0.3200 0.2900 0.3200 41,139 +0.03(+10.34%)
Apr 03, 2017 0.3100 0.3400 0.2900 0.2900 94,500 -0.01(-3.33%)
Mar 31, 2017 0.2700 0.3000 0.2700 0.3000 229,650 +0.03(+11.11%)
Mar 29, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 28, 2017 0.2750 0.2800 0.2750 0.2800 15,700 +0.00(+0.00%)
Mar 27, 2017 0.2750 0.2800 0.2750 0.2800 40,135 +0.01(+1.82%)
Mar 24, 2017 0.2650 0.2750 0.2650 0.2750 82,000 +0.01(+3.77%)
Mar 23, 2017 0.2650 0.2700 0.2650 0.2650 69,570 +0.01(+1.92%)
Mar 22, 2017 0.2600 0.2600 0.2550 0.2600 107,000 -0.01(-3.70%)
Mar 21, 2017 0.2650 0.2700 0.2600 0.2700 166,000 +0.01(+1.89%)
Mar 20, 2017 0.2500 0.2650 0.2500 0.2650 98,025 +0.02(+6.00%)
Mar 17, 2017 0.2450 0.2500 0.2400 0.2500 645,875 +0.00(+0.00%)
Mar 16, 2017 0.2300 0.2650 0.2250 0.2500 157,700 +0.03(+13.64%)
Mar 15, 2017 0.2300 0.2300 0.2200 0.2200 106,650 -0.01(-4.35%)
Mar 14, 2017 0.2400 0.2400 0.2300 0.2300 153,275 -0.00(-2.13%)
Mar 13, 2017 0.2350 0.2400 0.2350 0.2350 158,000 +0.01(+4.44%)
Mar 10, 2017 0.2250 0.2350 0.2200 0.2250 1,150,000 +0.01(+2.27%)
Mar 09, 2017 0.2050 0.2200 0.2000 0.2200 864,300 +0.02(+7.32%)
Mar 08, 2017 0.2000 0.2050 0.2000 0.2050 517,000 +0.00(+0.00%)
Mar 07, 2017 0.2050 0.2050 0.1950 0.2050 359,400 +0.00(+2.50%)
Mar 06, 2017 0.2400 0.2400 0.1950 0.2000 17,023,300 -0.05(-20.00%)
Mar 03, 2017 0.2600 0.2600 0.2500 0.2500 53,000 -0.01(-3.85%)
Mar 02, 2017 0.2600 0.2600 0.2600 0.2600 30,500 +0.00(+0.00%)
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.