U.S. markets closed

OneSoft Solutions Inc. (OSSIF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.4655-0.0095 (-2.00%)
Al cierre: 03:34PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20240.47400.49000.46600.46600.466056,100
17 jun 20240.47500.47500.47100.47300.47304,300
14 jun 20240.47200.47500.46500.46500.465048,700
13 jun 20240.49500.50000.46500.47300.4730136,100
12 jun 20240.49000.50700.49000.49500.4950274,200
11 jun 20240.51000.51500.49100.50000.500033,700
10 jun 20240.50500.51000.50200.51000.510046,900
07 jun 20240.49800.51300.49500.51100.5110113,000
06 jun 20240.51200.51700.49500.51000.5100225,000
05 jun 20240.47800.52000.47800.51300.5130214,700
04 jun 20240.48000.50400.47500.48300.4830126,000
03 jun 20240.48400.50000.47500.48000.4800127,400
31 may 20240.50000.50800.48900.49700.497077,000
30 may 20240.50800.52000.50100.50100.501068,500
29 may 20240.52000.52100.50500.50500.505029,800
28 may 20240.52500.53000.51000.51900.519064,500
24 may 20240.53500.54700.52000.52500.5250135,600
23 may 20240.56300.56800.53200.53500.5350203,600
22 may 20240.57300.57300.56000.56700.567026,100
21 may 20240.58700.58700.56000.56500.565053,800
20 may 20240.57900.58700.57100.58000.58009,500
17 may 20240.58600.58900.56500.56500.5650148,900
16 may 20240.59100.59500.57500.58100.5810114,700
15 may 20240.59900.59900.58000.58400.584074,900
14 may 20240.59400.59800.58800.59500.595049,300
13 may 20240.58700.59500.58400.59400.594061,500
10 may 20240.59000.59700.58600.58800.588021,600
09 may 20240.58400.58400.58300.58400.58402,300
08 may 20240.58000.58800.57600.58400.584068,500
07 may 20240.58500.58700.58100.58300.583030,300
06 may 20240.58100.59600.58100.58600.586079,100
03 may 20240.58000.59600.57200.58600.586074,000
02 may 20240.57800.58000.57800.58000.5800200
01 may 20240.58900.58900.57800.58000.580063,100
30 abr 20240.58800.60400.58100.58900.589013,300
29 abr 20240.59000.59000.57000.59000.590019,500
26 abr 20240.58100.58200.57000.58200.582019,200
25 abr 20240.58100.58200.57500.57800.57808,600
24 abr 20240.58000.58000.57500.57500.575014,100
23 abr 20240.57300.60400.57000.59500.595089,500
22 abr 20240.58500.58500.55000.58300.583086,600
19 abr 20240.58200.58200.57000.57500.575058,800
18 abr 20240.58100.59700.57200.57600.5760101,200
17 abr 20240.58000.59100.57300.57800.578058,500
16 abr 20240.58000.58700.57600.58000.580046,200
15 abr 20240.59100.61000.58000.59000.590033,400
12 abr 20240.58300.60600.57500.58300.583062,800
11 abr 20240.60300.60400.58700.59000.590086,700
10 abr 20240.58000.60700.57800.60700.607049,300
09 abr 20240.58800.59400.57000.58000.5800160,800
08 abr 20240.59100.60000.58000.58500.5850108,600
05 abr 20240.59200.59900.58000.59000.5900302,900
04 abr 20240.60100.61000.58000.59000.5900267,900
03 abr 20240.60600.61300.59000.59300.593084,200
02 abr 20240.63000.64000.58500.61700.6170323,300
01 abr 20240.61000.63800.61000.62600.6260131,600
28 mar 20240.59300.62000.58000.61000.6100185,600
27 mar 20240.61000.61000.59200.59500.5950155,800
26 mar 20240.62000.62500.60800.61400.614017,600
25 mar 20240.60000.62100.59900.61900.619040,900
22 mar 20240.60100.62300.60000.61500.6150146,000
21 mar 20240.63300.63700.60600.61600.6160176,300
20 mar 20240.62300.64000.61600.61700.6170140,000
19 mar 20240.63500.64200.61200.63500.6350207,400
18 mar 20240.62200.63200.61500.62900.629013,500
15 mar 20240.62300.63000.61300.63000.630015,900
14 mar 20240.62200.63200.62100.62600.626022,000
13 mar 20240.63500.63600.62500.62500.625023,400
12 mar 20240.65200.65600.62000.63500.6350114,700
11 mar 20240.67900.68000.63700.64700.6470216,600
08 mar 20240.65400.67000.65000.67000.6700198,300
07 mar 20240.64300.66600.64300.66000.660020,400
06 mar 20240.63500.66000.62500.66000.6600101,200
05 mar 20240.63500.64800.63500.63600.636019,300
04 mar 20240.61500.66000.61200.64200.6420352,800
01 mar 20240.70000.70000.60000.61000.6100285,400
29 feb 20240.66000.68400.65300.66700.667095,100
28 feb 20240.60900.65300.60900.65300.653078,600
27 feb 20240.60300.62500.60300.62000.620087,300
26 feb 20240.59000.61100.59000.60300.603067,900
23 feb 20240.56000.60400.56000.59600.5960174,200
22 feb 20240.62600.62600.55900.56000.5600398,900
21 feb 20240.66200.67700.59500.60100.6010487,200
20 feb 20240.67000.69400.65000.66200.6620221,000
16 feb 20240.68600.69500.66300.66500.665048,800
15 feb 20240.70500.70500.65500.68500.685091,900
14 feb 20240.69500.69500.64900.66500.665045,900
13 feb 20240.63700.65900.63700.65000.650046,500
12 feb 20240.63800.65000.62500.64100.6410175,700
09 feb 20240.62600.63600.62400.62800.628077,900
08 feb 20240.60100.63200.60100.62600.626023,300
07 feb 20240.59000.61100.59000.61000.610041,900
06 feb 20240.59000.60100.58800.60100.601052,100
05 feb 20240.60200.60200.58900.58900.589042,800
02 feb 20240.59100.59100.58900.59000.590022,600
01 feb 20240.61200.61200.58800.59800.598025,500
31 ene 20240.60800.61100.60000.61000.610039,500
30 ene 20240.59800.61100.59800.60900.609042,900
29 ene 20240.59700.60600.58500.59800.598047,900
26 ene 20240.58900.60100.58300.59000.590055,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...