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

Onesoft Solutions Inc (TSV: OSS )

0.7400 -0.0300 (-3.90%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 31, 2020 0.2800 0.3200 0.2700 0.3150 82,000 +0.03(+12.50%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 47,039 -0.04(-13.85%)
Mar 27, 2020 0.3000 0.3250 0.2900 0.3250 246,106 -0.01(-1.52%)
Mar 26, 2020 0.2800 0.3650 0.2600 0.3300 160,555 +0.05(+20.00%)
Mar 25, 2020 0.2700 0.2800 0.2550 0.2750 73,254 +0.02(+5.77%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2600 86,515 +0.03(+13.04%)
Mar 23, 2020 0.2800 0.2800 0.2250 0.2300 112,097 -0.05(-17.86%)
Mar 20, 2020 0.3950 0.3950 0.2700 0.2800 264,843 -0.02(-6.67%)
Mar 19, 2020 0.2450 0.3100 0.2350 0.3000 242,904 +0.06(+25.00%)
Mar 18, 2020 0.2400 0.2500 0.2300 0.2400 340,756 +0.00(+0.00%)
Mar 17, 2020 0.2200 0.2550 0.2200 0.2400 624,489 +0.04(+17.07%)
Mar 16, 2020 0.2350 0.2350 0.1900 0.2050 1,223,909 -0.06(-21.15%)
Mar 13, 2020 0.2700 0.3200 0.2400 0.2600 685,566 +0.01(+1.96%)
Mar 12, 2020 0.3000 0.3300 0.2550 0.2550 894,366 -0.09(-27.14%)
Mar 11, 2020 0.3950 0.4000 0.3400 0.3500 379,706 -0.07(-16.67%)
Mar 10, 2020 0.4250 0.4400 0.4000 0.4200 165,000 -0.02(-4.55%)
Mar 09, 2020 0.4400 0.4850 0.4050 0.4400 511,216 -0.08(-15.38%)
Mar 06, 2020 0.5200 0.5400 0.5000 0.5200 110,135 -0.03(-5.45%)
Mar 05, 2020 0.5600 0.5600 0.5400 0.5500 38,391 +0.00(+0.00%)
Mar 04, 2020 0.5300 0.5800 0.5300 0.5500 85,400 +0.03(+5.77%)
Mar 03, 2020 0.5200 0.5200 0.5200 0.5200 16,200 +0.00(+0.00%)
Mar 02, 2020 0.5200 0.5300 0.5100 0.5200 182,037 +0.00(+0.00%)
Feb 28, 2020 0.4850 0.5200 0.4700 0.5200 98,283 +0.01(+1.96%)
Feb 27, 2020 0.5000 0.5300 0.5000 0.5100 98,127 -0.03(-5.56%)
Feb 26, 2020 0.5800 0.6000 0.5300 0.5400 4,208,518 -0.06(-10.00%)
Feb 25, 2020 0.5900 0.6300 0.5700 0.6000 319,155 +0.02(+3.45%)
Feb 24, 2020 0.5800 0.6000 0.5600 0.5800 146,878 -0.02(-3.33%)
Feb 21, 2020 0.6100 0.6100 0.5900 0.6000 63,428 -0.01(-1.64%)
Feb 20, 2020 0.6300 0.6300 0.6100 0.6100 56,219 -0.02(-2.40%)
Feb 19, 2020 0.6100 0.6300 0.6100 0.6250 25,185 +0.01(+0.81%)
Feb 18, 2020 0.6300 0.6400 0.6000 0.6200 85,416 -0.02(-3.13%)
Feb 14, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 13, 2020 0.6400 0.6500 0.6400 0.6400 30,010 -0.02(-3.03%)
Feb 12, 2020 0.6400 0.6600 0.6400 0.6600 104,016 +0.01(+1.54%)
Feb 11, 2020 0.6500 0.6600 0.6300 0.6500 52,850 +0.01(+1.56%)
Feb 10, 2020 0.6900 0.6900 0.6400 0.6400 179,295 -0.02(-3.03%)
Feb 07, 2020 0.6800 0.6800 0.6500 0.6600 220,600 -0.02(-2.94%)
Feb 06, 2020 0.6800 0.6900 0.6700 0.6800 75,448 +0.01(+1.49%)
Feb 05, 2020 0.6800 0.6800 0.6700 0.6700 52,216 +0.00(+0.00%)
Feb 04, 2020 0.6900 0.6900 0.6600 0.6700 46,797 -0.01(-1.47%)
Feb 03, 2020 0.6800 0.6900 0.6800 0.6800 33,259 +0.01(+1.49%)
Jan 31, 2020 0.7000 0.7000 0.6700 0.6700 44,499 -0.02(-2.90%)
Jan 30, 2020 0.7000 0.7200 0.6800 0.6900 186,736 -0.01(-1.43%)
Jan 29, 2020 0.6600 0.7200 0.6600 0.7000 380,057 +0.06(+9.37%)
Jan 28, 2020 0.6200 0.6400 0.6100 0.6400 195,990 +0.04(+6.67%)
Jan 27, 2020 0.6000 0.6200 0.5800 0.6000 341,463 +0.01(+1.69%)
Jan 24, 2020 0.5700 0.6000 0.5700 0.5900 86,320 +0.02(+3.51%)
Jan 23, 2020 0.5800 0.5900 0.5700 0.5700 5,500 -0.03(-5.00%)
Jan 22, 2020 0.6000 0.6000 0.5900 0.6000 68,500 +0.03(+5.26%)
Jan 21, 2020 0.5800 0.5800 0.5700 0.5700 34,214 +0.01(+1.79%)
Jan 20, 2020 0.5500 0.5600 0.5400 0.5600 26,520 +0.02(+3.70%)
Jan 17, 2020 0.5500 0.5500 0.5300 0.5400 53,500 +0.01(+1.89%)
Jan 16, 2020 0.5300 0.5300 0.5300 0.5300 12,000 +0.00(+0.00%)
Jan 15, 2020 0.5400 0.5400 0.5300 0.5300 4,500 -0.01(-1.85%)
Jan 14, 2020 0.5400 0.5400 0.5300 0.5400 37,500 +0.01(+1.89%)
Jan 13, 2020 0.5500 0.5500 0.5300 0.5300 49,205 -0.02(-3.64%)
Jan 10, 2020 0.6000 0.6000 0.5500 0.5500 89,500 -0.04(-6.78%)
Jan 09, 2020 0.6000 0.6000 0.5800 0.5900 26,039 +0.00(+0.00%)
Jan 08, 2020 0.5900 0.5900 0.5800 0.5900 17,356 -0.01(-1.67%)
Jan 07, 2020 0.6000 0.6000 0.5700 0.6000 69,400 +0.01(+1.69%)
Jan 06, 2020 0.6000 0.6100 0.5900 0.5900 182,400 +0.00(+0.00%)
Jan 03, 2020 0.6000 0.6000 0.5900 0.5900 11,000 +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.