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 (%)
Sep 28, 2018 0.4650 0.5800 0.4650 0.5600 203,859 +0.08(+16.67%)
Sep 27, 2018 0.4500 0.4800 0.4500 0.4800 11,000 +0.04(+9.09%)
Sep 26, 2018 0.4900 0.4900 0.4400 0.4400 110,551 -0.04(-8.33%)
Sep 25, 2018 0.4650 0.4800 0.4600 0.4800 103,500 -0.01(-1.03%)
Sep 24, 2018 0.4100 0.4900 0.4100 0.4850 255,800 +0.08(+21.25%)
Sep 21, 2018 0.3950 0.4000 0.3950 0.4000 36,325 +0.01(+1.27%)
Sep 20, 2018 0.3600 0.3950 0.3500 0.3950 102,130 +0.03(+8.22%)
Sep 19, 2018 0.3900 0.4000 0.3600 0.3650 35,000 -0.03(-6.41%)
Sep 18, 2018 0.3900 0.3900 0.3850 0.3900 25,100 +0.01(+1.30%)
Sep 17, 2018 0.3650 0.3900 0.3650 0.3850 108,400 -0.02(-3.75%)
Sep 12, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Sep 11, 2018 0.4000 0.4000 0.3600 0.3700 49,735 -0.02(-3.90%)
Sep 10, 2018 0.3850 0.3850 0.3850 0.3850 1,000 -0.01(-1.28%)
Sep 07, 2018 0.4100 0.4100 0.3900 0.3900 10,599 -0.02(-3.70%)
Sep 06, 2018 0.4000 0.4050 0.4000 0.4050 16,500 +0.03(+6.58%)
Sep 05, 2018 0.3950 0.4000 0.3750 0.3800 60,400 -0.01(-1.30%)
Sep 04, 2018 0.4100 0.4350 0.3850 0.3850 99,500 -0.02(-4.94%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
Aug 30, 2018 0.4100 0.4200 0.4100 0.4200 84,100 +0.01(+2.44%)
Aug 29, 2018 0.4350 0.4450 0.4100 0.4100 133,500 -0.03(-6.82%)
Aug 28, 2018 0.4200 0.4400 0.4200 0.4400 8,930 -0.01(-2.22%)
Aug 27, 2018 0.4350 0.4500 0.4100 0.4500 61,100 +0.02(+4.65%)
Aug 24, 2018 0.4000 0.4550 0.4000 0.4300 150,700 +0.03(+8.86%)
Aug 23, 2018 0.4000 0.4000 0.3950 0.3950 5,000 +0.01(+2.60%)
Aug 22, 2018 0.3900 0.3900 0.3850 0.3850 12,040 -0.02(-3.75%)
Aug 21, 2018 0.4000 0.4000 0.3900 0.4000 4,500 +0.01(+1.27%)
Aug 20, 2018 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-3.66%)
Aug 17, 2018 0.4100 0.4100 0.4000 0.4100 14,000 +0.01(+2.50%)
Aug 16, 2018 0.4150 0.4200 0.4000 0.4000 32,000 -0.01(-2.44%)
Aug 15, 2018 0.4100 0.4100 0.3900 0.4100 59,000 +0.02(+5.13%)
Aug 14, 2018 0.4000 0.4200 0.3850 0.3900 105,000 +0.03(+8.33%)
Aug 13, 2018 0.4000 0.4000 0.3600 0.3600 156,400 -0.04(-8.86%)
Aug 10, 2018 0.4300 0.4400 0.3950 0.3950 97,000 -0.04(-10.23%)
Aug 09, 2018 0.4400 0.4400 0.4400 0.4400 12,500 +0.02(+3.53%)
Aug 08, 2018 0.4450 0.4450 0.4250 0.4250 40,700 +0.00(+0.00%)
Aug 07, 2018 0.4250 0.4400 0.4250 0.4250 27,000 -0.01(-2.30%)
Aug 03, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Aug 02, 2018 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Aug 01, 2018 0.4200 0.4300 0.4200 0.4300 14,150 +0.02(+4.88%)
Jul 31, 2018 0.4300 0.4300 0.4100 0.4100 20,000 -0.01(-2.38%)
Jul 30, 2018 0.4300 0.4300 0.4200 0.4200 69,500 -0.01(-2.33%)
Jul 27, 2018 0.4300 0.4400 0.4300 0.4300 25,332 +0.00(+0.00%)
Jul 26, 2018 0.4550 0.4550 0.4300 0.4300 13,500 -0.01(-2.27%)
Jul 25, 2018 0.4500 0.4650 0.4350 0.4400 23,850 -0.01(-1.12%)
Jul 24, 2018 0.4600 0.4600 0.4350 0.4450 7,899 +0.01(+1.14%)
Jul 23, 2018 0.4600 0.4600 0.4400 0.4400 22,500 -0.03(-6.38%)
Jul 20, 2018 0.4650 0.4800 0.4550 0.4700 27,400 +0.00(+1.08%)
Jul 19, 2018 0.4500 0.4650 0.4400 0.4650 16,000 +0.01(+1.09%)
Jul 18, 2018 0.4550 0.4600 0.4550 0.4600 7,500 +0.00(+0.00%)
Jul 17, 2018 0.4700 0.4700 0.4600 0.4600 8,500 +0.02(+4.55%)
Jul 16, 2018 0.4700 0.4700 0.4400 0.4400 145,100 -0.03(-7.37%)
Jul 13, 2018 0.4700 0.4750 0.4700 0.4750 9,000 +0.01(+1.06%)
Jul 12, 2018 0.4700 0.4750 0.4500 0.4700 18,500 +0.01(+2.17%)
Jul 11, 2018 0.5100 0.5100 0.4600 0.4600 135,000 -0.05(-9.80%)
Jul 10, 2018 0.4900 0.5100 0.4850 0.5100 134,739 +0.03(+5.15%)
Jul 09, 2018 0.5000 0.4700 0.4850 131,500 +0.01(+2.11%)
Jul 06, 2018 0.4850 0.4900 0.4700 0.4750 46,000 +0.00(+0.00%)
Jul 05, 2018 0.4700 0.4950 0.4550 0.4750 194,000 -0.01(-1.04%)
Jul 04, 2018 0.4600 0.4800 0.4600 0.4800 7,000 +0.03(+6.67%)
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.