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

Onesoft Solutions Inc (TSV: OSS )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Apr 28, 2017 0.2900 0.3150 0.2900 0.3150 22,639 +0.01(+3.28%)
Apr 27, 2017 0.3100 0.3100 0.2950 0.3050 166,000 +0.01(+1.67%)
Apr 26, 2017 0.3200 0.3350 0.3000 0.3000 179,836 -0.01(-3.23%)
Apr 25, 2017 0.3300 0.3500 0.3100 0.3100 119,500 +0.00(+0.00%)
Apr 24, 2017 0.3100 0.3200 0.3100 0.3100 19,500 +0.01(+3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 124,225 +0.02(+5.26%)
Apr 20, 2017 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+1.79%)
Apr 19, 2017 0.2750 0.2800 0.2700 0.2800 41,000 +0.01(+1.82%)
Apr 18, 2017 0.2850 0.2850 0.2750 0.2750 172,400 -0.01(-1.79%)
Apr 17, 2017 0.2900 0.2900 0.2800 0.2800 109,000 -0.01(-3.45%)
Apr 13, 2017 0.2900 0.3000 0.2900 0.2900 138,700 -0.01(-3.33%)
Apr 12, 2017 0.3000 0.3000 0.2950 0.3000 23,150 -0.01(-3.23%)
Apr 11, 2017 0.3000 0.3100 0.2950 0.3100 16,100 +0.02(+6.90%)
Apr 10, 2017 0.3250 0.3250 0.2900 0.2900 280,000 -0.04(-10.77%)
Apr 07, 2017 0.3150 0.3250 0.3100 0.3250 188,300 +0.01(+1.56%)
Apr 06, 2017 0.3200 0.3250 0.3150 0.3200 46,500 +0.00(+0.00%)
Apr 05, 2017 0.3200 0.3350 0.3100 0.3200 155,500 +0.00(+0.00%)
Apr 04, 2017 0.2900 0.3200 0.2900 0.3200 41,139 +0.03(+10.34%)
Apr 03, 2017 0.3100 0.3400 0.2900 0.2900 94,500 -0.01(-3.33%)
Mar 31, 2017 0.2700 0.3000 0.2700 0.3000 229,650 +0.03(+11.11%)
Mar 29, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 28, 2017 0.2750 0.2800 0.2750 0.2800 15,700 +0.00(+0.00%)
Mar 27, 2017 0.2750 0.2800 0.2750 0.2800 40,135 +0.01(+1.82%)
Mar 24, 2017 0.2650 0.2750 0.2650 0.2750 82,000 +0.01(+3.77%)
Mar 23, 2017 0.2650 0.2700 0.2650 0.2650 69,570 +0.01(+1.92%)
Mar 22, 2017 0.2600 0.2600 0.2550 0.2600 107,000 -0.01(-3.70%)
Mar 21, 2017 0.2650 0.2700 0.2600 0.2700 166,000 +0.01(+1.89%)
Mar 20, 2017 0.2500 0.2650 0.2500 0.2650 98,025 +0.02(+6.00%)
Mar 17, 2017 0.2450 0.2500 0.2400 0.2500 645,875 +0.00(+0.00%)
Mar 16, 2017 0.2300 0.2650 0.2250 0.2500 157,700 +0.03(+13.64%)
Mar 15, 2017 0.2300 0.2300 0.2200 0.2200 106,650 -0.01(-4.35%)
Mar 14, 2017 0.2400 0.2400 0.2300 0.2300 153,275 -0.00(-2.13%)
Mar 13, 2017 0.2350 0.2400 0.2350 0.2350 158,000 +0.01(+4.44%)
Mar 10, 2017 0.2250 0.2350 0.2200 0.2250 1,150,000 +0.01(+2.27%)
Mar 09, 2017 0.2050 0.2200 0.2000 0.2200 864,300 +0.02(+7.32%)
Mar 08, 2017 0.2000 0.2050 0.2000 0.2050 517,000 +0.00(+0.00%)
Mar 07, 2017 0.2050 0.2050 0.1950 0.2050 359,400 +0.00(+2.50%)
Mar 06, 2017 0.2400 0.2400 0.1950 0.2000 17,023,300 -0.05(-20.00%)
Mar 03, 2017 0.2600 0.2600 0.2500 0.2500 53,000 -0.01(-3.85%)
Mar 02, 2017 0.2600 0.2600 0.2600 0.2600 30,500 +0.00(+0.00%)
Mar 01, 2017 0.2600 0.2600 0.2600 0.2600 17,500 +0.01(+4.00%)
Feb 28, 2017 0.2500 0.2500 0.2350 0.2500 19,320 +0.00(+0.00%)
Feb 27, 2017 0.2500 0.2500 0.2500 0.2500 21,500 +0.01(+4.17%)
Feb 24, 2017 0.2400 0.2500 0.2350 0.2400 200,000 +0.01(+4.35%)
Feb 23, 2017 0.2300 0.2300 0.2300 0.2300 9,500 +0.01(+2.22%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 30,000 -0.01(-4.00%)
Feb 15, 2017 0.2200 0.2500 0.2200 0.2500 143,000 +0.04(+19.05%)
Feb 13, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 10, 2017 0.2100 0.2100 0.2100 0.2100 18,300 +0.01(+5.00%)
Feb 09, 2017 0.2100 0.2100 0.2000 0.2000 63,000 -0.01(-4.76%)
Feb 08, 2017 0.2200 0.2200 0.2100 0.2100 21,215 -0.01(-4.55%)
Feb 07, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Feb 06, 2017 0.2400 0.2500 0.2200 0.2200 64,500 -0.02(-8.33%)
Feb 02, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Feb 01, 2017 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Jan 31, 2017 0.2000 0.2200 0.2000 0.2200 13,371 +0.02(+7.32%)
Jan 27, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 26, 2017 0.2100 0.2100 0.2100 0.2100 11,500 +0.01(+5.00%)
Jan 25, 2017 0.2050 0.2050 0.2000 0.2000 25,000 -0.00(-2.44%)
Jan 23, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 20, 2017 0.2100 0.2100 0.2100 0.2100 7,000 +0.00(+0.00%)
Jan 19, 2017 0.2050 0.2100 0.2050 0.2100 50,000 +0.01(+2.44%)
Jan 18, 2017 0.2050 0.2050 0.2050 0.2050 2,500 -0.01(-2.38%)
Jan 17, 2017 0.2100 0.2100 0.2000 0.2100 15,614 +0.01(+5.00%)
Jan 16, 2017 0.2050 0.2100 0.2000 0.2000 130,000 +0.00(+0.00%)
Jan 13, 2017 0.1900 0.2000 0.1900 0.2000 80,000 +0.02(+11.11%)
Jan 12, 2017 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-2.70%)
Jan 10, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jan 06, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 04, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 03, 2017 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Dec 28, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 22, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Dec 21, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Dec 16, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 15, 2016 0.2050 0.2050 0.2050 0.2050 690 +0.00(+0.00%)
Dec 14, 2016 0.2000 0.2050 0.2000 0.2050 2,100 +0.00(+0.00%)
Dec 13, 2016 0.2050 0.2050 0.2050 0.2050 35,000 +0.00(+0.00%)
Dec 12, 2016 0.2000 0.2050 0.2000 0.2050 30,900 +0.00(+2.50%)
Dec 09, 2016 0.2000 0.2000 0.2000 0.2000 38,000 +0.01(+2.56%)
Dec 08, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-4.88%)
Dec 05, 2016 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Dec 01, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Nov 30, 2016 0.2000 0.2050 0.2000 0.2050 10,995 -0.01(-2.38%)
Nov 23, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 21, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 17, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Nov 16, 2016 0.2000 0.2000 0.2000 0.2000 1,400 -0.01(-4.76%)
Nov 15, 2016 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+2.44%)
Nov 14, 2016 0.2050 0.2050 0.2050 0.2050 4,000 -0.02(-6.82%)
Nov 11, 2016 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Nov 10, 2016 0.2150 0.2150 0.2000 0.2150 12,850 -0.01(-2.27%)
Nov 08, 2016 0.2200 0.2200 0.2200 40 +0.00(+0.00%)
Nov 04, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 02, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 01, 2016 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Oct 31, 2016 0.2200 0.2200 0.2150 0.2150 101,000 -0.01(-2.27%)
Oct 28, 2016 0.2500 0.2500 0.2000 0.2200 224,500 -0.03(-12.00%)
Oct 26, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 25, 2016 0.2500 0.2800 0.2400 0.2800 40,500 +0.02(+7.69%)
Oct 24, 2016 0.2400 0.2600 0.2300 0.2600 31,700 +0.03(+10.64%)
Oct 21, 2016 0.2250 0.2350 0.2150 0.2350 49,400 +0.03(+17.50%)
Oct 17, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2016 0.2000 0.2000 0.1900 0.2000 41,000 +0.00(+0.00%)
Oct 13, 2016 0.2000 0.2050 0.2000 0.2000 145,500 +0.00(+0.00%)
Oct 12, 2016 0.2000 0.2000 0.2000 0.2000 59,500 +0.00(+0.00%)
Oct 11, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 03, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Sep 29, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 28, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 27, 2016 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 26, 2016 0.1900 0.1950 0.1900 0.1950 70,000 -0.01(-2.50%)
Sep 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0.2000 22,000 +0.00(+0.00%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 80,000 +0.00(+0.00%)
Sep 16, 2016 0.2000 0.2000 0.1900 0.2000 43,000 +0.00(+0.00%)
Sep 15, 2016 0.1900 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Sep 14, 2016 0.1950 0.2000 0.1950 0.2000 25,000 +0.02(+8.11%)
Sep 13, 2016 0.1900 0.1900 0.1850 0.1850 15,000 -0.02(-7.50%)
Sep 12, 2016 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Sep 09, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-4.88%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
Sep 07, 2016 0.2000 0.2000 0.2000 0.2000 29,500 +0.00(+0.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 26, 2016 0.2050 0.2100 0.2000 0.2100 66,500 +0.01(+2.44%)
Aug 25, 2016 0.2050 0.2050 0.2050 0.2050 25,000 +0.00(+0.00%)
Aug 24, 2016 0.2050 0.2100 0.2000 0.2050 45,500 -0.02(-6.82%)
Aug 23, 2016 0.2000 0.2200 0.1800 0.2200 92,000 +0.02(+12.82%)
Aug 22, 2016 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Aug 19, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Aug 18, 2016 0.1900 0.1900 0.1800 0.1900 192,500 +0.01(+5.56%)
Aug 17, 2016 0.1850 0.1900 0.1800 0.1800 82,500 +0.01(+2.86%)
Aug 16, 2016 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Aug 12, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 11, 2016 0.1850 0.1850 0.1800 0.1800 60,000 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2050 0.1800 0.1800 242,500 -0.01(-5.26%)
Aug 09, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 08, 2016 0.1850 0.1850 0.1850 0.1850 13,500 +0.00(+0.00%)
Aug 05, 2016 0.1900 0.1900 0.1850 0.1850 18,000 -0.01(-2.63%)
Aug 04, 2016 0.2000 0.2000 0.1900 0.1900 3,500 -0.01(-5.00%)
Aug 03, 2016 0.2000 0.2100 0.1900 0.2000 63,500 +0.00(+0.00%)
Aug 02, 2016 0.2100 0.2100 0.2000 0.2000 38,000 -0.02(-11.11%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2250 0.1900 0.2250 66,000 +0.02(+12.50%)
Jul 27, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 19, 2016 0.1900 0.1900 0.1900 0.1900 500 -0.01(-7.32%)
Jul 18, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.02(+13.89%)
Jul 15, 2016 0.1800 0.1800 0.1800 0.1800 16,000 +0.00(+0.00%)
Jul 11, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 08, 2016 0.2050 0.2050 0.2000 0.2000 0 +0.00(+0.00%)
Jul 07, 2016 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
Jul 05, 2016 0.2150 0.2200 0.2150 0.2200 32,200 +0.02(+10.00%)
Jul 04, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Jun 30, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 29, 2016 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Jun 28, 2016 0.2050 0.2050 0.1850 0.1850 2,413 -0.01(-2.63%)
Jun 27, 2016 0.1900 0.1900 0.1900 0.1900 12,000 -0.02(-9.52%)
Jun 24, 2016 0.1900 0.2100 0.1900 0.2100 1,500 +0.01(+5.00%)
Jun 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2016 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Jun 20, 2016 0.2000 0.2000 0.1900 0.1900 8,000 -0.02(-9.52%)
Jun 17, 2016 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.2100 0.1900 0.2100 13,000 +0.02(+10.53%)
Jun 15, 2016 0.2000 0.2050 0.1900 0.1900 35,000 -0.01(-5.00%)
Jun 14, 2016 0.2150 0.2150 0.2000 0.2000 25,400 -0.02(-9.09%)
Jun 13, 2016 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Jun 10, 2016 0.2200 0.2200 0.2200 0.2200 8,500 -0.01(-6.38%)
Jun 09, 2016 0.2200 0.2350 0.2200 0.2350 11,000 -0.01(-2.08%)
Jun 08, 2016 0.2400 0.2400 0.2200 0.2400 26,410 +0.03(+14.29%)
Jun 07, 2016 0.2700 0.2700 0.2100 0.2100 52,285 -0.09(-30.00%)
Jun 06, 2016 0.2950 0.3000 0.2950 0.3000 3,170 +0.01(+3.45%)
Jun 03, 2016 0.3600 0.3600 0.2800 0.2900 54,984 -0.10(-24.68%)
Jun 02, 2016 0.3600 0.4000 0.3350 0.3850 32,200 +0.03(+6.94%)
Jun 01, 2016 0.4500 0.4800 0.3150 0.3600 121,369 -0.08(-18.18%)
May 31, 2016 0.3750 0.4950 0.3550 0.4400 88,494 +0.04(+10.00%)
May 30, 2016 0.3200 0.4000 0.3200 0.4000 359,126 +0.12(+40.35%)
May 27, 2016 0.4000 0.4000 0.2300 0.2850 109,275 -0.02(-5.00%)
May 26, 2016 0.2000 0.3300 0.2000 0.3000 168,974 +0.11(+57.89%)
May 25, 2016 0.2000 0.2000 0.1900 0.1900 205,600 +0.02(+15.15%)
May 24, 2016 0.1650 0.1650 0.1650 0.1650 77,000 -0.01(-8.33%)
May 20, 2016 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
May 19, 2016 0.1250 0.1250 0.1200 0.1200 20,166 +0.00(+0.00%)
May 16, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
May 12, 2016 0.1250 0.1250 0.0950 0.1200 19,290 -0.01(-4.00%)
May 11, 2016 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
May 10, 2016 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+4.17%)
May 05, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 04, 2016 0.0900 0.1000 0.0900 0.1000 3,500 -0.01(-9.09%)
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.