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

Onesoft Solutions Inc (TSV: OSS )

0.6800 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 0.4900 0.4900 0.4750 0.4750 11,104 -0.02(-3.06%)
Aug 30, 2022 0.5000 0.5000 0.4900 0.4900 7,720 +0.00(+0.00%)
Aug 29, 2022 0.5100 0.5300 0.4900 0.4900 132,532 -0.02(-3.92%)
Aug 26, 2022 0.5200 0.5500 0.5000 0.5100 202,464 -0.01(-1.92%)
Aug 25, 2022 0.5000 0.5300 0.4800 0.5200 591,412 +0.02(+4.00%)
Aug 24, 2022 0.5000 0.5100 0.4850 0.5000 123,875 +0.03(+5.26%)
Aug 23, 2022 0.4000 0.5000 0.4000 0.4750 1,523,458 +0.08(+21.79%)
Aug 22, 2022 0.4000 0.4000 0.3800 0.3900 180,312 -0.01(-1.27%)
Aug 19, 2022 0.4000 0.4000 0.3950 0.3950 114,203 -0.01(-1.25%)
Aug 18, 2022 0.4200 0.4200 0.4000 0.4000 15,334 -0.01(-2.44%)
Aug 17, 2022 0.4050 0.4200 0.4050 0.4100 17,745 +0.00(+1.23%)
Aug 16, 2022 0.3300 0.4300 0.3300 0.4050 333,118 +0.08(+24.62%)
Aug 15, 2022 0.3150 0.3300 0.3150 0.3250 61,525 +0.01(+3.17%)
Aug 12, 2022 0.3100 0.3200 0.3100 0.3150 14,762 +0.01(+3.28%)
Aug 11, 2022 0.2900 0.3050 0.2900 0.3050 79,703 +0.02(+7.02%)
Aug 10, 2022 0.2800 0.2900 0.2800 0.2850 55,963 +0.00(+1.79%)
Aug 09, 2022 0.2800 0.2850 0.2800 0.2800 29,557 +0.00(+0.00%)
Aug 08, 2022 0.2600 0.2850 0.2600 0.2800 67,000 +0.03(+12.00%)
Aug 05, 2022 0.2800 0.2800 0.2500 0.2500 123,150 -0.02(-5.66%)
Aug 04, 2022 0.2800 0.3000 0.2650 0.2650 235,046 -0.01(-1.85%)
Aug 03, 2022 0.2800 0.2800 0.2700 0.2700 2,170 -0.02(-6.90%)
Aug 02, 2022 0.2650 0.2900 0.2600 0.2900 60,059 +0.02(+9.43%)
Jul 29, 2022 0.2650 0 -0.01(-1.85%)
Jul 28, 2022 0.2700 0.2900 0.2700 0.2700 100,531 +0.00(+0.00%)
Jul 27, 2022 0.2750 0.2750 0.2700 0.2700 13,075 +0.00(+0.00%)
Jul 26, 2022 0.2700 0.2700 0.2700 0.2700 5,300 -0.01(-3.57%)
Jul 25, 2022 0.2900 0.2900 0.2800 0.2800 38,905 -0.01(-3.45%)
Jul 22, 2022 0.2850 0.2900 0.2850 0.2900 16,018 +0.00(+0.00%)
Jul 21, 2022 0.2800 0.2900 0.2700 0.2900 35,350 +0.00(+0.00%)
Jul 20, 2022 0.2900 0.2900 0.2900 0.2900 16,380 +0.00(+0.00%)
Jul 19, 2022 0.2850 0.2900 0.2800 0.2900 25,005 +0.01(+3.57%)
Jul 18, 2022 0.2800 0.3000 0.2800 0.2800 9,504 +0.01(+3.70%)
Jul 15, 2022 0.2800 0.2800 0.2700 0.2700 4,050 -0.01(-3.57%)
Jul 14, 2022 0.2800 0.2800 0.2800 0.2800 5,513 +0.00(+0.00%)
Jul 13, 2022 0.2700 0.2800 0.2600 0.2800 20,001 +0.01(+3.70%)
Jul 12, 2022 0.2700 0.2750 0.2700 0.2700 12,021 +0.00(+0.00%)
Jul 11, 2022 0.2850 0.2850 0.2700 0.2700 57,039 -0.01(-3.57%)
Jul 08, 2022 0.2950 0.3000 0.2800 0.2800 13,250 -0.01(-5.08%)
Jul 07, 2022 0.2850 0.2950 0.2850 0.2950 9,552 +0.01(+5.36%)
Jul 06, 2022 0.2800 0.2800 0.2750 0.2800 72,993 +0.00(+0.00%)
Jul 05, 2022 0.2800 0.2800 0.2800 0.2800 12,000 +0.00(+0.00%)
Jul 04, 2022 0.2900 0.2900 0.2800 0.2800 2,526 +0.00(+0.00%)
Jun 30, 2022 0.2800 0 -0.02(-8.20%)
Jun 29, 2022 0.3050 0.3050 0.3050 0.3050 520 +0.00(+0.00%)
Jun 28, 2022 0.3000 0.3050 0.2950 0.3050 60,615 +0.00(+0.00%)
Jun 27, 2022 0.3050 0.3050 0.2950 0.3050 14,971 +0.00(+0.00%)
Jun 24, 2022 0.2950 0.3050 0.2880 0.3050 34,779 +0.01(+3.39%)
Jun 23, 2022 0.2950 0.2950 0.2900 0.2950 16,554 +0.01(+1.72%)
Jun 22, 2022 0.2900 0.2900 0.2900 0.2900 5,937 +0.01(+3.57%)
Jun 21, 2022 0.2900 0.3000 0.2800 0.2800 36,508 -0.01(-3.45%)
Jun 17, 2022 0.2900 56 +0.00(+0.00%)
Jun 16, 2022 0.3000 0.3000 0.2800 0.2900 32,916 -0.01(-1.69%)
Jun 15, 2022 0.3000 0.3100 0.2950 0.2950 29,200 -0.01(-1.67%)
Jun 14, 2022 0.3000 0.3000 0.3000 0.3000 4,349 +0.00(+0.00%)
Jun 13, 2022 0.3100 0.3100 0.3000 0.3000 14,743 -0.02(-6.25%)
Jun 10, 2022 0.3300 0.3300 0.3200 0.3200 9,700 -0.01(-3.03%)
Jun 09, 2022 0.3300 0.3500 0.3200 0.3300 45,008 +0.00(+0.00%)
Jun 08, 2022 0.3500 0.3500 0.3300 0.3300 10,187 -0.02(-5.71%)
Jun 07, 2022 0.3400 0.3500 0.3400 0.3500 2,560 +0.02(+6.06%)
Jun 06, 2022 0.3200 0.3350 0.3200 0.3300 35,953 +0.02(+6.45%)
Jun 03, 2022 0.3100 0.3100 0.3100 0.3100 1,253 +0.01(+3.33%)
Jun 02, 2022 0.3200 0.3200 0.2900 0.3000 78,340 -0.02(-6.25%)
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.