Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Onesoft Solutions Inc (OP: OSSIF )

0.4725 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 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 (%)
Sep 30, 2019 0.4853 0.4910 0.4804 0.4865 18,000 -0.02(-3.45%)
Sep 27, 2019 0.5130 0.5184 0.5000 0.5039 69,300 -0.01(-1.20%)
Sep 26, 2019 0.5101 0.5179 0.5100 0.5100 21,027 -0.01(-0.97%)
Sep 25, 2019 0.5340 0.5340 0.5150 0.5150 21,750 -0.01(-2.57%)
Sep 24, 2019 0.5200 0.5323 0.5200 0.5286 16,133 +0.01(+2.26%)
Sep 23, 2019 0.5404 0.5404 0.5169 0.5169 6,800 -0.03(-4.65%)
Sep 20, 2019 0.5488 0.5539 0.5400 0.5421 5,500 -0.02(-3.20%)
Sep 19, 2019 0.5619 0.5619 0.5600 0.5600 9,000 +0.01(+1.82%)
Sep 18, 2019 0.5500 0.5526 0.5321 0.5500 30,500 +0.00(+0.84%)
Sep 17, 2019 0.5500 0.5537 0.5450 0.5454 62,367 -0.02(-3.07%)
Sep 16, 2019 0.5433 0.5830 0.5433 0.5627 23,500 -0.00(-0.86%)
Sep 13, 2019 0.5598 0.5676 0.5559 0.5676 12,100 -0.02(-3.14%)
Sep 12, 2019 0.5808 0.5860 0.5808 0.5860 2,100 +0.02(+3.53%)
Sep 11, 2019 0.5826 0.5826 0.5515 0.5660 16,750 -0.01(-2.40%)
Sep 10, 2019 0.5836 0.5836 0.5758 0.5799 12,600 +0.01(+1.74%)
Sep 09, 2019 0.5909 0.5909 0.5676 0.5700 6,300 -0.03(-5.43%)
Sep 06, 2019 0.5817 0.6027 0.5700 0.6027 16,600 +0.04(+6.67%)
Sep 05, 2019 0.5650 0.5695 0.5650 0.5650 1,800 -0.00(-0.65%)
Sep 04, 2019 0.5677 0.5714 0.5547 0.5687 30,950 -0.01(-1.93%)
Sep 03, 2019 0.6000 0.6000 0.5799 0.5799 8,550 -0.01(-1.91%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.