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 (%)
Aug 31, 2020 0.4350 0.4350 0.4200 0.4200 95,776 -0.01(-2.33%)
Aug 28, 2020 0.4400 0.4500 0.4300 0.4300 31,558 +0.00(+0.00%)
Aug 27, 2020 0.4500 0.4500 0.4300 0.4300 94,370 -0.03(-5.49%)
Aug 26, 2020 0.4400 0.4550 0.4250 0.4550 267,934 +0.01(+1.11%)
Aug 25, 2020 0.4600 0.4600 0.4400 0.4500 63,804 +0.00(+0.00%)
Aug 24, 2020 0.4350 0.4500 0.4350 0.4500 31,654 +0.01(+2.27%)
Aug 21, 2020 0.4400 0.4450 0.4400 0.4400 60,789 -0.01(-1.12%)
Aug 20, 2020 0.4550 0.4550 0.4450 0.4450 16,598 -0.01(-1.11%)
Aug 19, 2020 0.4550 0.4550 0.4400 0.4500 74,123 -0.01(-2.17%)
Aug 18, 2020 0.4550 0.4600 0.4450 0.4600 39,650 +0.01(+1.10%)
Aug 17, 2020 0.4550 0.4550 0.4550 0.4550 1,845 +0.01(+1.11%)
Aug 14, 2020 0.4450 0.4500 0.4450 0.4500 3,533 +0.00(+0.00%)
Aug 13, 2020 0.4450 0.4600 0.4450 0.4500 72,736 -0.01(-2.17%)
Aug 12, 2020 0.4500 0.4600 0.4500 0.4600 54,788 +0.01(+1.10%)
Aug 11, 2020 0.4500 0.4650 0.4500 0.4550 89,933 +0.01(+1.11%)
Aug 10, 2020 0.4550 0.4550 0.4500 0.4500 12,675 +0.01(+1.12%)
Aug 07, 2020 0.4350 0.4450 0.4350 0.4450 33,749 +0.01(+2.30%)
Aug 06, 2020 0.4500 0.4500 0.4300 0.4350 92,727 -0.01(-2.25%)
Aug 05, 2020 0.4450 0.4500 0.4400 0.4450 89,167 +0.01(+2.30%)
Aug 04, 2020 0.4400 0.4400 0.4300 0.4350 183,426 -0.01(-1.14%)
Jul 31, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 30, 2020 0.4600 0.4600 0.4400 0.4400 123,121 -0.02(-3.30%)
Jul 29, 2020 0.4700 0.4750 0.4450 0.4550 118,355 -0.01(-3.19%)
Jul 28, 2020 0.4600 0.4700 0.4400 0.4700 122,657 +0.01(+2.17%)
Jul 27, 2020 0.4900 0.4900 0.4500 0.4600 35,788 -0.02(-5.15%)
Jul 24, 2020 0.4550 0.4900 0.4550 0.4850 46,659 +0.01(+2.11%)
Jul 23, 2020 0.4850 0.4950 0.4650 0.4750 96,609 -0.01(-1.04%)
Jul 22, 2020 0.4700 0.4800 0.4550 0.4800 93,475 +0.03(+6.67%)
Jul 21, 2020 0.4350 0.4500 0.4300 0.4500 54,673 +0.02(+4.65%)
Jul 20, 2020 0.4600 0.4600 0.4300 0.4300 24,651 -0.02(-4.44%)
Jul 17, 2020 0.4500 0.4500 0.4300 0.4500 143,735 +0.00(+0.00%)
Jul 16, 2020 0.4400 0.4500 0.4300 0.4500 34,579 +0.02(+3.45%)
Jul 15, 2020 0.4350 0.4600 0.4350 0.4350 14,550 -0.01(-1.14%)
Jul 14, 2020 0.4550 0.4600 0.4300 0.4400 91,555 -0.02(-4.35%)
Jul 13, 2020 0.4550 0.4600 0.4450 0.4600 40,348 +0.02(+3.37%)
Jul 10, 2020 0.4600 0.4600 0.4450 0.4450 8,905 -0.02(-3.26%)
Jul 09, 2020 0.4650 0.4650 0.4600 0.4600 22,866 -0.01(-1.08%)
Jul 08, 2020 0.4250 0.4700 0.4250 0.4650 86,398 +0.00(+0.00%)
Jul 07, 2020 0.4600 0.4750 0.4600 0.4650 19,594 +0.02(+3.33%)
Jul 06, 2020 0.4450 0.4550 0.4350 0.4500 32,708 +0.02(+3.45%)
Jul 03, 2020 0.4400 0.4450 0.4350 0.4350 51,532 -0.02(-3.33%)
Jul 02, 2020 0.4500 0.4500 0.4450 0.4500 11,045 +0.00(+0.00%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 29, 2020 0.4200 0.4500 0.4200 0.4350 128,746 +0.02(+3.57%)
Jun 26, 2020 0.4150 0.4200 0.4150 0.4200 71,022 +0.00(+0.00%)
Jun 25, 2020 0.4250 0.4300 0.4200 0.4200 21,650 +0.00(+0.00%)
Jun 24, 2020 0.4450 0.4450 0.4150 0.4200 312,321 -0.02(-4.55%)
Jun 23, 2020 0.4350 0.4400 0.4300 0.4400 22,641 +0.01(+1.15%)
Jun 22, 2020 0.4800 0.4800 0.4350 0.4350 35,513 -0.04(-9.37%)
Jun 19, 2020 0.4700 0.4800 0.4700 0.4800 7,649 +0.00(+0.00%)
Jun 18, 2020 0.4800 0.4800 0.4750 0.4800 7,740 +0.01(+2.13%)
Jun 17, 2020 0.4700 0.4700 0.4550 0.4700 6,890 +0.01(+2.17%)
Jun 16, 2020 0.4500 0.4600 0.4500 0.4600 4,452 +0.02(+3.37%)
Jun 15, 2020 0.4400 0.4450 0.4400 0.4450 13,652 +0.01(+1.14%)
Jun 12, 2020 0.4400 0.4400 0.4300 0.4400 4,050 +0.02(+3.53%)
Jun 11, 2020 0.4400 0.4450 0.4250 0.4250 185,754 -0.02(-4.49%)
Jun 10, 2020 0.4550 0.4600 0.4400 0.4450 279,111 -0.02(-3.26%)
Jun 09, 2020 0.4650 0.4700 0.4500 0.4600 106,946 -0.02(-4.17%)
Jun 08, 2020 0.4650 0.4800 0.4650 0.4800 72,344 +0.01(+3.23%)
Jun 05, 2020 0.4500 0.4700 0.4500 0.4650 24,412 +0.03(+5.68%)
Jun 04, 2020 0.4400 0.4400 0.4400 0.4400 83,080 +0.00(+0.00%)
Jun 03, 2020 0.4450 0.4450 0.4350 0.4400 7,800 -0.01(-1.12%)
Jun 02, 2020 0.4600 0.4600 0.4400 0.4450 42,352 -0.02(-3.26%)
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.