Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (OP: OSSIF )

0.4727 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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 30, 2019 0.5800 0.5912 0.5800 0.5912 7,500 -0.01(-1.47%)
Aug 29, 2019 0.5990 0.6000 0.5800 0.6000 9,972 +0.00(+0.70%)
Aug 28, 2019 0.5800 0.5958 0.5650 0.5958 20,800 +0.03(+4.53%)
Aug 27, 2019 0.6000 0.6000 0.5700 0.5700 31,059 -0.03(-5.00%)
Aug 26, 2019 0.5980 0.6080 0.5980 0.6000 55,500 +0.01(+1.30%)
Aug 23, 2019 0.6132 0.6133 0.5897 0.5923 243,600 -0.01(-2.05%)
Aug 22, 2019 0.6289 0.6289 0.5989 0.6047 90,001 -0.01(-2.31%)
Aug 21, 2019 0.5980 0.6371 0.5823 0.6190 668,327 +0.06(+10.59%)
Aug 20, 2019 0.5280 0.5598 0.5160 0.5597 227,928 +0.04(+8.68%)
Aug 19, 2019 0.5259 0.5400 0.5150 0.5150 35,850 -0.01(-1.81%)
Aug 16, 2019 0.5267 0.5272 0.4935 0.5245 79,100 -0.00(-0.61%)
Aug 15, 2019 0.5105 0.5400 0.5105 0.5277 78,792 -0.00(-0.42%)
Aug 14, 2019 0.5285 0.5306 0.5285 0.5299 23,800 -0.01(-1.14%)
Aug 12, 2019 0.5360 0.5360 0.5360 0 +0.01(+1.13%)
Aug 09, 2019 0.5393 0.5621 0.5300 0.5300 14,500 -0.04(-6.95%)
Aug 08, 2019 0.5250 0.5696 0.5250 0.5696 52,500 +0.05(+10.41%)
Aug 07, 2019 0.5229 0.5229 0.4988 0.5159 19,500 +0.01(+1.62%)
Aug 06, 2019 0.5313 0.5313 0.5077 0.5077 13,100 +0.02(+4.47%)
Aug 02, 2019 0.4850 0.4860 0.4850 0.4860 7,000 -0.04(-7.60%)
Aug 01, 2019 0.5569 0.5569 0.5250 0.5260 14,900 -0.02(-2.97%)
Jul 31, 2019 0.5201 0.5421 0.5201 0.5421 1,450 +0.00(+0.31%)
Jul 30, 2019 0.5404 0.5404 0.5404 0.5404 100 +0.01(+2.54%)
Jul 29, 2019 0.5656 0.5656 0.5270 0.5270 28,030 +0.02(+3.33%)
Jul 26, 2019 0.4980 0.5103 0.4980 0.5100 42,600 -0.01(-1.92%)
Jul 23, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.95%)
Jul 22, 2019 0.5066 0.5169 0.5065 0.5151 21,500 +0.02(+3.06%)
Jul 19, 2019 0.4951 0.4998 0.4868 0.4998 28,500 -0.01(-1.71%)
Jul 18, 2019 0.5150 0.5150 0.4950 0.5085 66,600 +0.01(+2.71%)
Jul 17, 2019 0.5190 0.5233 0.4932 0.4951 120,500 -0.02(-4.27%)
Jul 16, 2019 0.5419 0.5419 0.5172 0.5172 36,450 -0.01(-2.76%)
Jul 15, 2019 0.5235 0.5319 0.5200 0.5319 21,040 +0.01(+2.29%)
Jul 12, 2019 0.5197 0.5200 0.5197 0.5200 16,000 +0.00(+0.00%)
Jul 11, 2019 0.4920 0.5233 0.4920 0.5200 4,200 +0.02(+4.00%)
Jul 10, 2019 0.5203 0.5203 0.4977 0.5000 34,812 -0.02(-3.83%)
Jul 09, 2019 0.5201 0.5289 0.5061 0.5199 30,171 -0.00(-0.59%)
Jul 08, 2019 0.5400 0.5400 0.5076 0.5230 93,720 -0.01(-1.32%)
Jul 03, 2019 0.5300 0.5300 0.5300 0 -0.00(-0.38%)
Jul 01, 2019 0.5320 0.5320 0.5320 0 +0.00(+0.51%)
Jun 28, 2019 0.5249 0.5293 0.5139 0.5293 10,800 +0.00(+0.04%)
Jun 26, 2019 0.5291 0.5291 0.5291 0 +0.00(+0.55%)
Jun 25, 2019 0.5174 0.5267 0.5174 0.5262 3,100 -0.01(-2.47%)
Jun 21, 2019 0.5395 0.5395 0.5395 0 -0.04(-7.22%)
Jun 20, 2019 0.5815 0.5815 0.5815 0.5815 100 +0.01(+1.06%)
Jun 19, 2019 0.5645 0.5754 0.5531 0.5754 28,100 +0.01(+2.29%)
Jun 18, 2019 0.5600 0.5625 0.5590 0.5625 39,100 +0.00(+0.45%)
Jun 17, 2019 0.5580 0.5645 0.5498 0.5600 56,200 +0.01(+1.78%)
Jun 14, 2019 0.5458 0.5502 0.5458 0.5502 1,500 -0.00(-0.47%)
Jun 13, 2019 0.5600 0.5600 0.5422 0.5528 16,500 +0.01(+1.32%)
Jun 12, 2019 0.5456 0.5456 0.5456 0.5456 4,000 -0.01(-2.01%)
Jun 11, 2019 0.5200 0.5617 0.5200 0.5568 7,350 +0.02(+3.48%)
Jun 10, 2019 0.5410 0.5549 0.5381 0.5381 11,200 -0.02(-3.95%)
Jun 07, 2019 0.5742 0.5742 0.5602 0.5602 5,100 +0.00(+0.70%)
Jun 05, 2019 0.5563 0.5563 0.5563 0 -0.01(-2.32%)
Jun 04, 2019 0.5698 0.5773 0.5450 0.5695 131,800 -0.00(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.