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

Onesoft Solutions Inc (TSV: OSS )

0.7700 -0.0200 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 0.4800 0.4800 0.4600 0.4700 27,011 -0.01(-2.08%)
May 28, 2020 0.4800 0.4800 0.4800 0.4800 20,366 -0.01(-2.04%)
May 27, 2020 0.4600 0.4900 0.4600 0.4900 33,508 +0.02(+4.26%)
May 26, 2020 0.5000 0.5000 0.4700 0.4700 105,700 -0.02(-4.08%)
May 25, 2020 0.4900 0.5000 0.4900 0.4900 16,338 -0.01(-2.00%)
May 22, 2020 0.5100 0.5100 0.4850 0.5000 53,570 +0.00(+0.00%)
May 21, 2020 0.5200 0.5300 0.4850 0.5000 112,657 +0.00(+0.00%)
May 20, 2020 0.4700 0.5100 0.4650 0.5000 172,835 +0.05(+11.11%)
May 19, 2020 0.4400 0.4700 0.4400 0.4500 173,339 +0.04(+8.43%)
May 15, 2020 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
May 14, 2020 0.4050 0.4100 0.3950 0.4050 34,800 +0.01(+1.25%)
May 13, 2020 0.4250 0.4250 0.3950 0.4000 58,952 -0.02(-4.76%)
May 12, 2020 0.4250 0.4300 0.4150 0.4200 10,017 -0.01(-2.33%)
May 11, 2020 0.4200 0.4300 0.4150 0.4300 25,000 +0.02(+4.88%)
May 08, 2020 0.4050 0.4200 0.3850 0.4100 195,606 +0.00(+1.23%)
May 07, 2020 0.4050 0.4050 0.3850 0.4050 26,175 -0.00(-1.22%)
May 06, 2020 0.4300 0.4350 0.4050 0.4100 25,061 -0.01(-2.38%)
May 05, 2020 0.3950 0.4600 0.3950 0.4200 120,975 +0.02(+5.00%)
May 04, 2020 0.4300 0.4300 0.3950 0.4000 47,213 -0.03(-8.05%)
May 01, 2020 0.4500 0.4500 0.4300 0.4350 33,738 -0.02(-3.33%)
Apr 30, 2020 0.4500 0.4550 0.4350 0.4500 130,069 +0.00(+0.00%)
Apr 29, 2020 0.4000 0.4500 0.3950 0.4500 91,815 +0.05(+12.50%)
Apr 28, 2020 0.3600 0.4000 0.3600 0.4000 140,564 +0.05(+12.68%)
Apr 27, 2020 0.3200 0.3600 0.3200 0.3550 153,851 +0.03(+10.94%)
Apr 24, 2020 0.3000 0.3200 0.3000 0.3200 49,520 +0.02(+4.92%)
Apr 23, 2020 0.3000 0.3050 0.2800 0.3050 118,854 +0.00(+0.00%)
Apr 22, 2020 0.3050 0.3250 0.2950 0.3050 63,177 +0.00(+0.00%)
Apr 21, 2020 0.3150 0.3150 0.3000 0.3050 17,100 -0.01(-1.61%)
Apr 20, 2020 0.3000 0.3150 0.3000 0.3100 18,271 +0.01(+3.33%)
Apr 17, 2020 0.2950 0.3050 0.2950 0.3000 22,097 +0.02(+5.26%)
Apr 16, 2020 0.2800 0.2850 0.2750 0.2850 32,600 +0.00(+1.79%)
Apr 15, 2020 0.2950 0.2950 0.2800 0.2800 282,925 +0.00(+0.00%)
Apr 14, 2020 0.2850 0.3000 0.2800 0.2800 134,055 +0.00(+0.00%)
Apr 13, 2020 0.2950 0.2950 0.2750 0.2800 51,050 +0.01(+1.82%)
Apr 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 08, 2020 0.2950 0.2950 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 07, 2020 0.2950 0.3050 0.2800 0.2900 176,515 +0.01(+3.57%)
Apr 06, 2020 0.2750 0.2800 0.2700 0.2800 25,265 +0.02(+7.69%)
Apr 03, 2020 0.2800 0.2850 0.2550 0.2600 117,313 -0.02(-7.14%)
Apr 02, 2020 0.3050 0.3050 0.2800 0.2800 101,634 -0.02(-6.67%)
Apr 01, 2020 0.3100 0.3100 0.2950 0.3000 9,072 -0.02(-4.76%)
Mar 31, 2020 0.2800 0.3200 0.2700 0.3150 82,000 +0.03(+12.50%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 47,039 -0.04(-13.85%)
Mar 27, 2020 0.3000 0.3250 0.2900 0.3250 246,106 -0.01(-1.52%)
Mar 26, 2020 0.2800 0.3650 0.2600 0.3300 160,555 +0.05(+20.00%)
Mar 25, 2020 0.2700 0.2800 0.2550 0.2750 73,254 +0.02(+5.77%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2600 86,515 +0.03(+13.04%)
Mar 23, 2020 0.2800 0.2800 0.2250 0.2300 112,097 -0.05(-17.86%)
Mar 20, 2020 0.3950 0.3950 0.2700 0.2800 264,843 -0.02(-6.67%)
Mar 19, 2020 0.2450 0.3100 0.2350 0.3000 242,904 +0.06(+25.00%)
Mar 18, 2020 0.2400 0.2500 0.2300 0.2400 340,756 +0.00(+0.00%)
Mar 17, 2020 0.2200 0.2550 0.2200 0.2400 624,489 +0.04(+17.07%)
Mar 16, 2020 0.2350 0.2350 0.1900 0.2050 1,223,909 -0.06(-21.15%)
Mar 13, 2020 0.2700 0.3200 0.2400 0.2600 685,566 +0.01(+1.96%)
Mar 12, 2020 0.3000 0.3300 0.2550 0.2550 894,366 -0.09(-27.14%)
Mar 11, 2020 0.3950 0.4000 0.3400 0.3500 379,706 -0.07(-16.67%)
Mar 10, 2020 0.4250 0.4400 0.4000 0.4200 165,000 -0.02(-4.55%)
Mar 09, 2020 0.4400 0.4850 0.4050 0.4400 511,216 -0.08(-15.38%)
Mar 06, 2020 0.5200 0.5400 0.5000 0.5200 110,135 -0.03(-5.45%)
Mar 05, 2020 0.5600 0.5600 0.5400 0.5500 38,391 +0.00(+0.00%)
Mar 04, 2020 0.5300 0.5800 0.5300 0.5500 85,400 +0.03(+5.77%)
Mar 03, 2020 0.5200 0.5200 0.5200 0.5200 16,200 +0.00(+0.00%)
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.