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 (%)
Sep 30, 2019 0.6500 0.6500 0.6400 0.6400 14,110 -0.02(-3.03%)
Sep 27, 2019 0.6800 0.6800 0.6400 0.6600 62,294 -0.02(-2.94%)
Sep 26, 2019 0.6900 0.6900 0.6800 0.6800 8,766 -0.01(-1.45%)
Sep 25, 2019 0.7000 0.7000 0.6900 0.6900 1,629 +0.01(+1.47%)
Sep 24, 2019 0.6900 0.7000 0.6800 0.6800 21,300 +0.00(+0.00%)
Sep 23, 2019 0.7200 0.7200 0.6800 0.6800 82,510 -0.04(-5.56%)
Sep 20, 2019 0.7300 0.7400 0.7200 0.7200 68,000 -0.01(-1.37%)
Sep 19, 2019 0.7300 0.7500 0.7300 0.7300 10,549 +0.00(+0.00%)
Sep 18, 2019 0.7200 0.7300 0.7100 0.7300 22,309 +0.01(+1.39%)
Sep 17, 2019 0.7300 0.7400 0.7200 0.7200 39,005 -0.01(-1.37%)
Sep 16, 2019 0.7400 0.7400 0.7300 0.7300 60,777 -0.02(-2.67%)
Sep 13, 2019 0.7600 0.7600 0.7300 0.7500 19,750 +0.00(+0.00%)
Sep 12, 2019 0.7600 0.7700 0.7400 0.7500 18,068 -0.01(-1.32%)
Sep 11, 2019 0.7400 0.7600 0.7400 0.7600 21,602 +0.02(+2.70%)
Sep 10, 2019 0.7500 0.7500 0.7400 0.7400 19,500 +0.00(+0.00%)
Sep 09, 2019 0.7700 0.7700 0.7400 0.7400 26,200 -0.04(-5.13%)
Sep 06, 2019 0.7600 0.7800 0.7600 0.7800 91,450 +0.03(+4.00%)
Sep 05, 2019 0.7500 0.7500 0.7500 0.7500 812 +0.00(+0.00%)
Sep 04, 2019 0.7600 0.7600 0.7400 0.7500 25,050 -0.01(-1.32%)
Sep 03, 2019 0.7900 0.7900 0.7600 0.7600 39,800 -0.03(-3.80%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Aug 29, 2019 0.7800 0.8000 0.7800 0.8000 15,750 +0.03(+3.90%)
Aug 28, 2019 0.7500 0.7800 0.7500 0.7700 38,502 +0.02(+2.67%)
Aug 27, 2019 0.8000 0.8000 0.7500 0.7500 105,630 -0.05(-6.25%)
Aug 26, 2019 0.7900 0.8100 0.7900 0.8000 67,401 +0.01(+1.27%)
Aug 23, 2019 0.8000 0.8200 0.7900 0.7900 120,825 -0.01(-1.25%)
Aug 22, 2019 0.8300 0.8300 0.8000 0.8000 136,416 -0.02(-2.44%)
Aug 21, 2019 0.7700 0.8400 0.7600 0.8200 755,952 +0.08(+10.81%)
Aug 20, 2019 0.7000 0.7400 0.6900 0.7400 272,016 +0.06(+8.82%)
Aug 19, 2019 0.6900 0.7100 0.6800 0.6800 33,201 +0.00(+0.00%)
Aug 16, 2019 0.6900 0.6900 0.6500 0.6800 95,379 -0.02(-2.86%)
Aug 15, 2019 0.6900 0.7200 0.6800 0.7000 48,350 +0.00(+0.00%)
Aug 14, 2019 0.7200 0.7200 0.7000 0.7000 20,700 +0.00(+0.00%)
Aug 13, 2019 0.7100 0.7100 0.7000 0.7000 129,372 -0.02(-2.78%)
Aug 12, 2019 0.7100 0.7200 0.7100 0.7200 11,500 +0.02(+2.86%)
Aug 09, 2019 0.7100 0.7100 0.7000 0.7000 108,780 -0.05(-6.67%)
Aug 08, 2019 0.6800 0.7500 0.6800 0.7500 169,249 +0.07(+10.29%)
Aug 07, 2019 0.6800 0.6800 0.6800 0.6800 8,000 +0.01(+1.49%)
Aug 06, 2019 0.6900 0.6900 0.6700 0.6700 15,000 -0.01(-1.47%)
Aug 02, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Aug 01, 2019 0.7100 0.7100 0.6900 0.6900 128,309 -0.02(-2.82%)
Jul 31, 2019 0.7000 0.7100 0.7000 0.7100 6,793 +0.01(+1.43%)
Jul 30, 2019 0.7000 0.7000 0.7000 0.7000 4,150 +0.01(+1.45%)
Jul 29, 2019 0.7200 0.7400 0.6900 0.6900 67,063 +0.00(+0.00%)
Jul 26, 2019 0.6600 0.6900 0.6500 0.6900 29,058 +0.03(+4.55%)
Jul 25, 2019 0.6700 0.6700 0.6600 0.6600 376,500 -0.01(-1.49%)
Jul 24, 2019 0.6700 0.6800 0.6700 0.6700 17,500 +0.00(+0.00%)
Jul 23, 2019 0.6800 0.6800 0.6700 0.6700 26,500 +0.00(+0.00%)
Jul 22, 2019 0.6600 0.6700 0.6600 0.6700 5,019 +0.02(+3.08%)
Jul 19, 2019 0.6500 0.6600 0.6400 0.6500 31,110 +0.01(+1.56%)
Jul 18, 2019 0.6600 0.6700 0.6400 0.6400 73,550 -0.01(-1.54%)
Jul 17, 2019 0.6800 0.6900 0.6500 0.6500 82,247 -0.04(-5.80%)
Jul 16, 2019 0.6900 0.7000 0.6900 0.6900 38,614 +0.02(+2.99%)
Jul 15, 2019 0.6600 0.6800 0.6600 0.6700 14,780 +0.01(+1.52%)
Jul 12, 2019 0.6700 0.6700 0.6600 0.6600 33,150 -0.01(-1.49%)
Jul 11, 2019 0.6700 0.6800 0.6600 0.6700 7,700 +0.01(+1.52%)
Jul 10, 2019 0.6800 0.6800 0.6500 0.6600 113,100 -0.02(-2.94%)
Jul 09, 2019 0.6700 0.6900 0.6700 0.6800 160,203 +0.00(+0.00%)
Jul 08, 2019 0.6900 0.7000 0.6700 0.6800 92,500 +0.00(+0.00%)
Jul 05, 2019 0.7000 0.7000 0.6800 0.6800 17,511 -0.03(-4.23%)
Jul 04, 2019 0.6900 0.7100 0.6900 0.7100 40,015 +0.04(+5.97%)
Jul 03, 2019 0.6800 0.6800 0.6600 0.6700 564,514 -0.02(-2.90%)
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.