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 (%)
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%)
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%)
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.