Stock Quote for NASDAQ, ONSM - Onstream Media Corporation

ONSM

ONSTREAM MEDIA CORP

11/20/09 17:35

LAST: 0.3100	CHANGE: 0.00	OPEN: 0.3100	HIGH: 0.3300	ASK: 2.9200	VOLUME: 5,650
LAST: 0.3100	CHANGE(%): 0.00	PREV: 0.3100	LOW: 0.3100	BID: 2.7000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.3100	0.3300	0.3100	0.3100	5,600
11/19/09	0.3200	0.3200	0.3100	0.3100	43,500
11/18/09	0.3100	0.3300	0.3100	0.3200	91,800
11/17/09	0.3500	0.3500	0.3200	0.3500	45,300
11/16/09	0.3200	0.3600	0.3100	0.3500	161,800
11/13/09	0.3800	0.3800	0.3000	0.3200	74,500
11/12/09	0.3100	0.3400	0.3100	0.3200	126,300
11/11/09	0.3600	0.3600	0.3100	0.3100	80,900
11/10/09	0.4200	0.4200	0.3700	0.3700	170,200
11/09/09	0.3400	0.4200	0.3400	0.4000	817,200
11/06/09	0.3100	0.3300	0.3000	0.3200	35,000
11/05/09	0.3500	0.3500	0.3100	0.3100	22,400
11/04/09	0.3000	0.3500	0.3000	0.3200	158,500
11/03/09	0.3000	0.3100	0.3000	0.3000	38,800
11/02/09	0.3300	0.3400	0.3000	0.3200	16,700
10/30/09	0.3000	0.3100	0.3000	0.3000	20,400
10/29/09	0.3000	0.3100	0.2900	0.3000	83,000
10/28/09	0.3400	0.3400	0.2900	0.3100	26,100
10/27/09	0.3000	0.3200	0.2900	0.3100	20,700
10/26/09	0.3600	0.3600	0.2900	0.3000	222,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist