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

Onesoft Solutions Inc (TSV: OSS )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 27, 2019 0.6800 0.6900 0.6600 0.6800 48,449 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.6900 0.6800 0.6800 17,339 -0.01(-1.45%)
Jun 25, 2019 0.7000 0.7000 0.6600 0.6900 41,142 -0.01(-1.43%)
Jun 24, 2019 0.7000 0.7000 0.7000 0.7000 26,341 +0.00(+0.00%)
Jun 21, 2019 0.7200 0.7400 0.6700 0.7000 137,781 -0.03(-4.11%)
Jun 20, 2019 0.7500 0.7500 0.7300 0.7300 26,000 -0.02(-2.67%)
Jun 19, 2019 0.7500 0.7600 0.7400 0.7500 26,555 +0.02(+2.74%)
Jun 18, 2019 0.7500 0.7500 0.7300 0.7300 53,625 -0.01(-1.35%)
Jun 17, 2019 0.7400 0.7500 0.7300 0.7400 127,577 +0.00(+0.00%)
Jun 14, 2019 0.7300 0.7400 0.7000 0.7400 73,300 +0.02(+2.78%)
Jun 13, 2019 0.7500 0.7500 0.7000 0.7200 150,200 -0.03(-4.00%)
Jun 12, 2019 0.7500 0.7500 0.7300 0.7500 30,309 +0.00(+0.00%)
Jun 11, 2019 0.7100 0.7500 0.7100 0.7500 90,504 +0.05(+7.14%)
Jun 10, 2019 0.7600 0.7600 0.7000 0.7000 69,200 -0.05(-6.67%)
Jun 07, 2019 0.7500 0.7500 0.7300 0.7500 33,919 +0.00(+0.00%)
Jun 06, 2019 0.7500 0.7500 0.7400 0.7500 24,200 +0.01(+1.35%)
Jun 05, 2019 0.7700 0.7700 0.7300 0.7400 66,500 -0.02(-2.63%)
Jun 04, 2019 0.7700 0.7700 0.7200 0.7600 151,232 -0.01(-1.30%)
Jun 03, 2019 0.8400 0.8400 0.7700 0.7700 118,325 -0.06(-7.23%)
May 31, 2019 0.8300 0.8300 0.8000 0.8300 81,575 -0.01(-1.19%)
May 30, 2019 0.8100 0.8500 0.8100 0.8400 42,163 +0.03(+3.70%)
May 29, 2019 0.8600 0.8600 0.7800 0.8100 347,459 -0.03(-3.57%)
May 28, 2019 0.9000 0.9000 0.8400 0.8400 195,450 -0.06(-6.67%)
May 27, 2019 0.9000 0.9000 0.8900 0.9000 7,818 +0.03(+3.45%)
May 24, 2019 0.8700 0.8900 0.8700 0.8700 93,650 +0.00(+0.00%)
May 23, 2019 0.9200 0.9200 0.8700 0.8700 206,180 -0.05(-5.43%)
May 22, 2019 0.9200 0.9200 0.8900 0.9200 63,780 +0.00(+0.00%)
May 21, 2019 0.9300 0.9400 0.9200 0.9200 130,093 -0.01(-1.08%)
May 17, 2019 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
May 16, 2019 0.8700 0.8900 0.8600 0.8700 18,836 +0.00(+0.00%)
May 15, 2019 0.8700 0.8700 0.8700 0.8700 27,502 +0.01(+1.16%)
May 14, 2019 0.8800 0.8800 0.8600 0.8600 41,750 +0.00(+0.00%)
May 13, 2019 0.9400 0.9400 0.8600 0.8600 124,323 -0.07(-7.53%)
May 10, 2019 0.9200 0.9300 0.9200 0.9300 18,600 -0.01(-1.06%)
May 09, 2019 0.9100 0.9600 0.8700 0.9400 902,259 +0.04(+4.44%)
May 08, 2019 0.9100 0.9100 0.8800 0.9000 57,715 +0.00(+0.00%)
May 07, 2019 0.8300 0.9000 0.8300 0.9000 1,393,368 +0.07(+8.43%)
May 06, 2019 0.8100 0.8300 0.8100 0.8300 72,730 +0.00(+0.00%)
May 03, 2019 0.8300 0.8300 0.8100 0.8300 60,450 -0.01(-1.19%)
May 02, 2019 0.8300 0.8400 0.8100 0.8400 58,375 +0.00(+0.00%)
May 01, 2019 0.8500 0.8500 0.8200 0.8400 125,417 +0.00(+0.00%)
Apr 30, 2019 0.8400 0.8500 0.8400 0.8400 61,714 +0.00(+0.00%)
Apr 29, 2019 0.8400 0.8500 0.8300 0.8400 48,310 -0.01(-1.18%)
Apr 26, 2019 0.8500 0.8500 0.8400 0.8500 90,654 +0.01(+1.19%)
Apr 25, 2019 0.8000 0.8500 0.8000 0.8400 131,148 +0.06(+7.69%)
Apr 24, 2019 0.7900 0.7900 0.7700 0.7800 50,015 +0.00(+0.00%)
Apr 23, 2019 0.8100 0.8100 0.7800 0.7800 241,594 -0.02(-2.50%)
Apr 22, 2019 0.8100 0.8200 0.8000 0.8000 96,639 +0.01(+1.27%)
Apr 18, 2019 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Apr 17, 2019 0.8200 0.8200 0.8100 0.8200 53,934 +0.01(+1.23%)
Apr 16, 2019 0.8100 0.8200 0.8100 0.8100 58,034 +0.01(+1.25%)
Apr 15, 2019 0.8100 0.8100 0.8000 0.8000 143,203 -0.02(-2.44%)
Apr 12, 2019 0.8200 0.8200 0.7900 0.8200 66,363 +0.02(+2.50%)
Apr 11, 2019 0.8300 0.8300 0.8000 0.8000 162,579 -0.03(-3.61%)
Apr 10, 2019 0.8200 0.8300 0.8000 0.8300 114,727 +0.01(+1.22%)
Apr 09, 2019 0.8300 0.8300 0.8200 0.8200 52,167 +0.01(+1.23%)
Apr 08, 2019 0.8100 0.8400 0.8100 0.8100 234,255 +0.02(+2.53%)
Apr 05, 2019 0.8400 0.9000 0.7900 0.7900 576,320 -0.04(-4.82%)
Apr 04, 2019 0.8400 0.8500 0.8200 0.8300 412,039 -0.05(-5.68%)
Apr 03, 2019 0.9200 0.9200 0.8700 0.8800 97,821 -0.02(-2.22%)
Apr 02, 2019 0.9400 0.9400 0.8800 0.9000 166,275 -0.05(-5.26%)
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.