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 UNCHANGED
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 (%)
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%)
Feb 01, 2018 0.3400 0.3400 0.3200 0.3350 118,700 -0.01(-1.47%)
Jan 31, 2018 0.3250 0.3400 0.3200 0.3400 42,950 +0.01(+1.49%)
Jan 30, 2018 0.3350 0.3350 0.3350 0.3350 11,000 +0.01(+3.08%)
Jan 29, 2018 0.3500 0.3500 0.3200 0.3250 140,335 -0.02(-7.14%)
Jan 26, 2018 0.3550 0.3600 0.3300 0.3500 130,500 -0.01(-1.41%)
Jan 25, 2018 0.3500 0.3550 0.3500 0.3550 41,730 +0.01(+1.43%)
Jan 24, 2018 0.3050 0.3600 0.3000 0.3500 119,610 +0.02(+6.06%)
Jan 23, 2018 0.3300 0.3300 0.3200 0.3300 72,750 +0.01(+3.13%)
Jan 22, 2018 0.3400 0.3650 0.3200 0.3200 35,150 -0.01(-3.03%)
Jan 19, 2018 0.3200 0.3350 0.3200 0.3300 11,000 +0.01(+3.13%)
Jan 18, 2018 0.3200 0.3200 0.3000 0.3200 277,700 -0.01(-3.03%)
Jan 17, 2018 0.3350 0.3400 0.3200 0.3300 102,230 +0.01(+1.54%)
Jan 16, 2018 0.3450 0.3600 0.3250 0.3250 203,228 -0.03(-9.72%)
Jan 15, 2018 0.3800 0.3950 0.3400 0.3600 210,288 +0.01(+2.86%)
Jan 12, 2018 0.3200 0.3800 0.3200 0.3500 591,780 +0.05(+18.64%)
Jan 11, 2018 0.3950 0.2400 0.2950 369,172 +0.05(+22.92%)
Jan 10, 2018 0.2400 0.2400 0.2400 0.2400 33,500 +0.01(+2.13%)
Jan 09, 2018 0.2300 0.2350 0.2300 0.2350 65,000 +0.01(+4.44%)
Jan 08, 2018 0.2200 0.2250 0.2150 0.2250 51,677 +0.00(+0.00%)
Jan 05, 2018 0.2150 0.2250 0.2150 0.2250 27,000 +0.01(+4.65%)
Jan 04, 2018 0.2200 0.2200 0.2000 0.2150 97,400 -0.01(-4.44%)
Jan 03, 2018 0.2300 0.2300 0.2150 0.2250 63,239 +0.01(+2.27%)
Jan 02, 2018 0.2250 0.2250 0.2200 0.2200 72,500 -0.02(-8.33%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 27, 2017 0.2400 0.2500 0.2300 0.2500 17,500 +0.01(+4.17%)
Dec 22, 2017 0.2200 0.2400 0.2200 0.2400 89,000 +0.03(+14.29%)
Dec 21, 2017 0.2450 0.2450 0.2100 0.2100 51,050 +0.01(+5.00%)
Dec 20, 2017 0.2100 0.2100 0.2000 0.2000 80,000 -0.01(-4.76%)
Dec 19, 2017 0.1950 0.2100 0.1900 0.2100 121,000 +0.02(+10.53%)
Dec 15, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 14, 2017 0.2000 0.2000 0.1950 0.1950 19,000 +0.01(+2.63%)
Dec 13, 2017 0.2000 0.2050 0.1900 0.1900 140,000 -0.01(-5.00%)
Dec 12, 2017 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Dec 11, 2017 0.2000 0.2050 0.2000 0.2050 127,100 +0.00(+2.50%)
Dec 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 06, 2017 0.1900 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
Dec 05, 2017 0.2000 0.2000 0.2000 0.2000 70,000 +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.