Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2015		0.2200	0.2200	0.2200	0	-0.03(-12.00%)
Apr 14, 2015		0.2500	0.2500	0.2500	0	+0.02(+8.70%)
Apr 09, 2015		0.2300	0.2300	0.2300	0	-0.02(-8.00%)
Apr 06, 2015		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Apr 02, 2015		0.2500	0.2500	0.2500	0	-0.03(-10.71%)
Mar 31, 2015		0.2800	0.2800	0.2800	0	-0.06(-17.65%)
Mar 25, 2015		0.3400	0.3400	0.3400	0	+0.00(+0.00%)
Mar 13, 2015		0.3400	0.3400	0.3400	0	+0.00(+0.00%)
Mar 12, 2015	0.3500	0.3500	0.3400	0.3400	11,000	-0.01(-2.86%)
Mar 11, 2015	0.4400	0.4400	0.3500	0.3500	29,000	-0.09(-20.45%)
Mar 09, 2015		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Mar 06, 2015			0.4100	0.4400	30,000	-0.11(-20.00%)
Mar 04, 2015		0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Mar 02, 2015		0.5500	0.5500	0.5500	0	-0.05(-8.33%)
Feb 27, 2015	0.6300	0.6300	0.6000	0.6000	3,494	-0.02(-3.23%)
Feb 26, 2015	0.6500	0.6500	0.6200	0.6200	8,000	-0.03(-4.62%)
Feb 23, 2015		0.6500	0.6500	0.6500	0	-0.06(-8.45%)
Feb 20, 2015	0.7100	0.7100	0.7100	0.7100	1,000	-0.01(-1.39%)
Feb 13, 2015		0.7200	0.7200	0.7200	0	+0.01(+1.41%)
Feb 11, 2015		0.7100	0.7100	0.7100	0	-0.04(-5.33%)
Feb 06, 2015		0.7500	0.7500	0.7500	9	+0.00(+0.00%)
Feb 05, 2015	0.7500	0.7500	0.7500	0.7500	19,000	+0.05(+7.14%)
Feb 04, 2015	0.6700	0.7000	0.6700	0.7000	12,500	+0.07(+11.11%)
Feb 03, 2015	0.6400	0.6400	0.6300	0.6300	20,000	+0.05(+8.62%)
Jan 30, 2015		0.5800	0.5800	0.5800	0	-0.17(-22.67%)
Jan 29, 2015	0.8300	0.8300	0.5500	0.7500	234,576	-0.10(-11.76%)
Jan 28, 2015	0.8500	0.8500	0.8500	0.8500	1,000	-0.02(-2.30%)
Jan 27, 2015	0.8300	0.8700	0.8100	0.8700	43,167	+0.04(+4.82%)
Jan 26, 2015	0.8300	0.8300	0.8300	0.8300	10,000	-0.02(-2.35%)
Jan 23, 2015	0.8700	0.8700	0.8300	0.8500	49,500	-0.02(-2.30%)
Jan 22, 2015	0.8800	0.9000	0.8700	0.8700	35,000	-0.01(-1.14%)
Jan 21, 2015	0.8200	0.8800	0.8200	0.8800	162,200	+0.09(+11.39%)
Jan 20, 2015	0.7900	0.7900	0.7900	0.7900	50,000	-0.01(-1.25%)
Jan 19, 2015	0.8100	0.8300	0.8000	0.8000	34,500	-0.01(-1.23%)
Jan 16, 2015	0.8200	0.8300	0.8000	0.8100	39,000	+0.00(+0.00%)
Jan 15, 2015	0.8200	0.8200	0.8100	0.8100	25,500	+0.01(+1.25%)
Jan 14, 2015	0.8000	0.8200	0.7800	0.8000	38,666	+0.02(+2.56%)
Jan 13, 2015	0.7900	0.8000	0.7800	0.7800	55,000	-0.01(-1.27%)
Jan 12, 2015	0.8000	0.8000	0.7400	0.7900	33,300	-0.01(-1.25%)
Jan 09, 2015	0.7500	0.8000	0.7500	0.8000	43,000	+0.05(+6.67%)
Jan 08, 2015	0.7600	0.7600	0.7500	0.7500	2,000	-0.02(-2.60%)
Jan 07, 2015	0.7700	0.7800	0.7700	0.7700	30,000	+0.00(+0.00%)
Jan 05, 2015		0.7700	0.7700	0.7700	333	+0.00(+0.00%)
Jan 02, 2015	0.7700	0.7700	0.7700	0.7700	7,300	+0.02(+2.67%)
Dec 29, 2014		0.7500	0.7500	0.7500	0	+0.04(+5.63%)
Dec 23, 2014		0.7100	0.7100	0.7100	0	+0.00(+0.00%)
Dec 22, 2014	0.7100	0.7100	0.7100	0.7100	18,083	+0.01(+1.43%)
Dec 18, 2014		0.7000	0.7000	0.7000	0	-0.04(-5.41%)
Dec 16, 2014		0.7400	0.7400	0.7400	0	+0.04(+5.71%)
Dec 15, 2014	0.6900	0.7100	0.6800	0.7000	103,000	+0.02(+2.94%)
Dec 12, 2014	0.6800	0.6800	0.6800	0.6800	9,000	+0.00(+0.00%)
Dec 11, 2014	0.6700	0.6800	0.6700	0.6800	26,500	+0.03(+4.62%)
Dec 10, 2014	0.6700	0.6700	0.6500	0.6500	5,200	+0.00(+0.00%)
Dec 09, 2014	0.6500	0.6500	0.6500	0.6500	500	-0.01(-1.52%)
Dec 05, 2014		0.6600	0.6600	0.6600	0	+0.00(+0.00%)
Dec 04, 2014	0.6800	0.6800	0.6600	0.6600	32,000	-0.02(-2.94%)
Dec 03, 2014	0.6500	0.6800	0.6500	0.6800	11,500	+0.03(+4.62%)
Dec 02, 2014	0.7300	0.7300	0.6500	0.6500	5,000	+0.05(+8.33%)
Dec 01, 2014	0.6700	0.6700	0.6000	0.6000	17,000	-0.10(-14.29%)
Nov 28, 2014	0.7000	0.7000	0.7000	0.7000	500	+0.00(+0.00%)
Nov 27, 2014	0.5200	0.7000	0.5200	0.7000	125,000	+0.18(+34.62%)
Nov 19, 2014		0.5200	0.5200	0.5200	0	+0.00(+0.00%)
Nov 18, 2014	0.5200	0.5200	0.5000	0.5200	19,000	+0.02(+4.00%)
Nov 17, 2014	0.5000	0.5000	0.5000	0.5000	34,500	+0.01(+1.01%)
Nov 14, 2014	0.4950	0.4950	0.4950	0.4950	66,500	+0.00(+0.00%)
Nov 13, 2014	0.4000	0.4950	0.3700	0.4950	520,000	+0.10(+26.92%)
Nov 10, 2014		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Oct 31, 2014		0.4000	0.4000	0.4000	0	-0.05(-11.11%)
Oct 30, 2014	0.4800	0.4800	0.4500	0.4500	8,000	-0.05(-10.00%)
Oct 21, 2014		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Oct 09, 2014		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Oct 08, 2014	0.5000	0.5000	0.5000	0.5000	2,500	+0.00(+0.00%)
Oct 06, 2014		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Sep 25, 2014		0.5000	0.5000	0.5000	0	-0.03(-5.66%)
Sep 24, 2014	0.5300	0.5300	0.5300	0.5300	5,000	+0.00(+0.00%)
Sep 23, 2014	0.5300	0.5300	0.5300	0.5300	5,000	+0.03(+6.00%)
Sep 19, 2014		0.5000	0.5000	0.5000	0	+0.01(+2.04%)
Sep 18, 2014	0.5000	0.5000	0.4900	0.4900	19,166	+0.01(+2.08%)
Sep 17, 2014	0.4700	0.4800	0.4600	0.4800	30,000	+0.03(+6.67%)
Sep 16, 2014	0.4400	0.4500	0.4400	0.4500	7,833	+0.02(+4.65%)
Sep 12, 2014		0.4300	0.4300	0.4300	0	+0.04(+10.26%)
Sep 11, 2014	0.4200	0.4200	0.3900	0.3900	24,000	+0.00(+0.00%)
Sep 10, 2014	0.4000	0.4000	0.3900	0.3900	73,000	+0.01(+2.63%)
Sep 05, 2014		0.3800	0.3800	0.3800	0	+0.03(+8.57%)
Sep 04, 2014	0.3500	0.3500	0.3500	0.3500	5,000	+0.05(+16.67%)
Aug 28, 2014		0.3000	0.3000	0.3000	0	+0.03(+11.11%)
Aug 20, 2014		0.2700	0.2700	0.2700	0	+0.00(+0.00%)
Aug 15, 2014		0.2700	0.2700	0.2700	0	-0.03(-10.00%)
Aug 12, 2014		0.3000	0.3000	0.3000	0	-0.05(-14.29%)
Aug 07, 2014		0.3500	0.3500	0.3500	0	-0.02(-5.41%)
Jul 25, 2014		0.3700	0.3700	0.3700	0	-0.02(-5.13%)
Jul 17, 2014		0.3900	0.3900	0.3900	0	+0.02(+5.41%)
Jul 16, 2014	0.4500	0.4500	0.3700	0.3700	32,500	-0.03(-7.50%)
Jul 14, 2014		0.4000	0.4000	0.4000	0	-0.05(-11.11%)
Jul 09, 2014		0.4500	0.4500	0.4500	0	-0.04(-8.16%)
Jul 03, 2014		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Jun 30, 2014		0.4900	0.4900	0.4900	333	+0.00(+0.00%)
Jun 26, 2014		0.4900	0.4900	0.4900	0	-0.01(-2.00%)
Jun 25, 2014	0.5000	0.5000	0.5000	0.5000	500	+0.01(+2.04%)
Jun 20, 2014		0.4900	0.4900	0.4900	0	-0.06(-10.91%)
Jun 19, 2014	0.5500	0.5500	0.5500	0.5500	1,000	+0.05(+10.00%)
Jun 18, 2014	0.5000	0.5000	0.5000	0.5000	500	+0.00(+0.00%)
Jun 17, 2014	0.5000	0.5000	0.5000	0.5000	500	+0.00(+0.00%)
Jun 16, 2014	0.5000	0.5000	0.5000	0.5000	1,000	+0.00(+0.00%)
Jun 13, 2014	0.5000	0.5000	0.5000	0.5000	1,000	+0.00(+0.00%)
Jun 09, 2014		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Jun 05, 2014	0.5000	0.5000	0.5000	0.5000	333	-0.02(-3.85%)
Jun 04, 2014	0.4500	0.5200	0.4100	0.5200	140,000	+0.08(+18.18%)
Jun 03, 2014	0.5500	0.5500	0.4400	0.4400	15,675	-0.01(-2.22%)
Jun 02, 2014	0.6200	0.6200	0.4500	0.4500	33,333	-0.15(-25.00%)
May 27, 2014	0.6000	0.6000	0.6000	0.6000	0	+0.04(+7.14%)
May 26, 2014	0.6000	0.6000	0.5600	0.5600	10,000	-0.04(-6.67%)
May 22, 2014	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
May 16, 2014	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
May 14, 2014		0.6000	0.6000	0.6000	0	-0.05(-7.69%)

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.

Financial News

Open Source Health Inc (CSE: OSH )

Historical Prices

Popular Pages