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

Onesoft Solutions Inc (TSV: OSS )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.4650 0.4650 0.4300 0.4300 107,646 -0.04(-9.47%)
Nov 27, 2020 0.4600 0.4750 0.4400 0.4750 45,148 +0.02(+5.56%)
Nov 26, 2020 0.4450 0.4500 0.4450 0.4500 5,204 +0.00(+0.00%)
Nov 25, 2020 0.4950 0.4950 0.4400 0.4500 395,388 -0.04(-9.09%)
Nov 24, 2020 0.4900 0.4950 0.4600 0.4950 40,636 +0.01(+1.02%)
Nov 23, 2020 0.5000 0.5100 0.4850 0.4900 39,539 -0.01(-2.00%)
Nov 20, 2020 0.4900 0.5000 0.4900 0.5000 58,313 +0.02(+3.09%)
Nov 19, 2020 0.5100 0.5100 0.4650 0.4850 113,975 -0.02(-3.00%)
Nov 18, 2020 0.4900 0.5700 0.4900 0.5000 905,917 +0.02(+3.09%)
Nov 17, 2020 0.4950 0.4950 0.4800 0.4850 30,637 -0.01(-1.02%)
Nov 16, 2020 0.4900 0.5000 0.4850 0.4900 59,807 +0.01(+1.03%)
Nov 13, 2020 0.4750 0.4850 0.4700 0.4850 23,157 +0.02(+4.30%)
Nov 12, 2020 0.4850 0.4900 0.4650 0.4650 16,735 -0.01(-3.12%)
Nov 11, 2020 0.4800 0.4800 0.4700 0.4800 37,767 +0.00(+0.00%)
Nov 10, 2020 0.4650 0.4850 0.4650 0.4800 61,442 +0.01(+2.13%)
Nov 09, 2020 0.4700 0.4750 0.4650 0.4700 117,086 +0.00(+0.00%)
Nov 06, 2020 0.4500 0.4700 0.4500 0.4700 177,003 +0.00(+1.08%)
Nov 05, 2020 0.4600 0.4700 0.4400 0.4650 125,815 +0.00(+0.00%)
Nov 04, 2020 0.4600 0.4650 0.4600 0.4650 10,658 +0.01(+2.20%)
Nov 03, 2020 0.4550 0.4650 0.4500 0.4550 36,004 +0.00(+0.00%)
Nov 02, 2020 0.4550 0.4700 0.4550 0.4550 48,643 -0.01(-1.09%)
Oct 30, 2020 0.4650 0.4700 0.4600 0.4600 86,099 -0.01(-1.08%)
Oct 29, 2020 0.4700 0.4700 0.4650 0.4650 5,540 -0.01(-2.11%)
Oct 28, 2020 0.4750 0.4750 0.4650 0.4750 46,055 +0.00(+0.00%)
Oct 27, 2020 0.4800 0.4800 0.4750 0.4750 2,971 -0.01(-1.04%)
Oct 26, 2020 0.4850 0.4850 0.4600 0.4800 65,093 -0.01(-1.03%)
Oct 23, 2020 0.4800 0.4850 0.4700 0.4850 30,841 +0.00(+0.00%)
Oct 22, 2020 0.5300 0.5300 0.4850 0.4850 93,252 -0.06(-10.19%)
Oct 21, 2020 0.5200 0.5500 0.5000 0.5400 74,857 +0.02(+3.85%)
Oct 20, 2020 0.4900 0.5300 0.4850 0.5200 50,373 +0.04(+8.33%)
Oct 19, 2020 0.4950 0.4950 0.4700 0.4800 53,839 +0.00(+0.00%)
Oct 16, 2020 0.5100 0.5100 0.4750 0.4800 95,520 -0.04(-7.69%)
Oct 15, 2020 0.5300 0.5300 0.5100 0.5200 71,227 -0.01(-1.89%)
Oct 14, 2020 0.5000 0.5300 0.4900 0.5300 172,222 +0.03(+6.00%)
Oct 13, 2020 0.4700 0.5100 0.4550 0.5000 178,676 +0.01(+2.04%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 08, 2020 0.5100 0.5200 0.5000 0.5000 19,550 -0.01(-1.96%)
Oct 07, 2020 0.5700 0.5700 0.5100 0.5100 766,270 -0.05(-8.93%)
Oct 06, 2020 0.5700 0.5800 0.5400 0.5600 161,406 -0.01(-1.75%)
Oct 05, 2020 0.5900 0.5900 0.5700 0.5700 27,127 -0.03(-5.00%)
Oct 02, 2020 0.5900 0.6100 0.5900 0.6000 35,147 -0.01(-1.64%)
Oct 01, 2020 0.6200 0.6200 0.5900 0.6100 44,263 +0.01(+1.67%)
Sep 30, 2020 0.6200 0.6300 0.6000 0.6000 17,996 -0.02(-3.23%)
Sep 29, 2020 0.6200 0.6300 0.6200 0.6200 45,556 +0.00(+0.00%)
Sep 28, 2020 0.6400 0.6400 0.6000 0.6200 81,003 -0.01(-1.59%)
Sep 25, 2020 0.6200 0.6400 0.6200 0.6300 14,683 +0.01(+1.61%)
Sep 24, 2020 0.6500 0.6500 0.6100 0.6200 58,300 -0.04(-6.06%)
Sep 23, 2020 0.6800 0.6800 0.6600 0.6600 66,059 -0.01(-1.49%)
Sep 22, 2020 0.6900 0.7000 0.6700 0.6700 97,598 -0.03(-4.29%)
Sep 21, 2020 0.7000 0.7200 0.6500 0.7000 191,093 +0.00(+0.00%)
Sep 18, 2020 0.6900 0.7100 0.6800 0.7000 223,053 +0.00(+0.00%)
Sep 17, 2020 0.6900 0.7000 0.6700 0.7000 87,485 +0.02(+2.94%)
Sep 16, 2020 0.6200 0.7200 0.6200 0.6800 401,843 +0.08(+13.33%)
Sep 15, 2020 0.6000 0.7000 0.5900 0.6000 661,540 +0.03(+5.26%)
Sep 14, 2020 0.5500 0.5900 0.5300 0.5700 512,759 +0.06(+11.76%)
Sep 11, 2020 0.5000 0.5400 0.5000 0.5100 116,030 +0.01(+2.00%)
Sep 10, 2020 0.5000 0.5000 0.4800 0.5000 51,634 +0.01(+2.04%)
Sep 09, 2020 0.5300 0.5400 0.4900 0.4900 131,909 +0.00(+0.00%)
Sep 08, 2020 0.5200 0.5500 0.4850 0.4900 259,947 +0.01(+1.03%)
Sep 04, 2020 0.4850 0.4850 0.4850 0 +0.07(+15.48%)
Sep 03, 2020 0.4250 0.4250 0.4200 0.4200 69,569 -0.01(-2.33%)
Sep 02, 2020 0.4250 0.4350 0.4200 0.4300 73,029 +0.02(+3.61%)
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.