Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2016		0.1650	0.1650	0.1650	0	-0.04(-17.50%)
Apr 18, 2016		0.2000	0.2000	0.2000	0	+0.04(+21.21%)
Apr 12, 2016		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
Apr 05, 2016		0.1650	0.1650	0.1650	0	+0.01(+3.13%)
Apr 04, 2016	0.1600	0.1600	0.1600	0.1600	37,840	+0.02(+14.29%)
Mar 31, 2016		0.1400	0.1400	0.1400	0	-0.03(-17.65%)
Mar 28, 2016		0.1700	0.1700	0.1700	0	+0.03(+21.43%)
Mar 22, 2016		0.1400	0.1400	0.1400	0	+0.04(+40.00%)
Mar 21, 2016	0.1000	0.1000	0.1000	0.1000	8,000	-0.02(-16.67%)
Mar 18, 2016	0.1500	0.1500	0.1000	0.1200	25,000	-0.08(-40.00%)
Mar 17, 2016	0.2200	0.2200	0.1500	0.2000	8,000	-0.03(-13.04%)
Mar 08, 2016		0.2300	0.2300	0.2300	0	-0.02(-8.00%)
Jan 14, 2016		0.2500	0.2500	0.2500	0	-0.05(-16.67%)
Dec 15, 2015		0.3000	0.3000	0.3000	333	-0.10(-25.00%)
Dec 09, 2015		0.4000	0.4000	0.4000	0	+0.11(+37.93%)
Dec 08, 2015	0.2950	0.2950	0.2850	0.2900	94,000	-0.03(-9.38%)
Dec 07, 2015	0.3300	0.3300	0.3200	0.3200	20,000	+0.02(+6.67%)
Dec 04, 2015	0.3200	0.3200	0.3000	0.3000	29,000	+0.02(+7.14%)
Dec 01, 2015		0.2800	0.2800	0.2800	0	+0.00(+0.00%)
Nov 27, 2015		0.2800	0.2800	0.2800	0	-0.06(-17.65%)
Nov 17, 2015		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Nov 12, 2015		0.3500	0.3500	0.3500	0	-0.03(-7.89%)
Nov 11, 2015	0.3800	0.3800	0.3800	0.3800	1,000	+0.03(+8.57%)
Nov 03, 2015		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Oct 30, 2015		0.3500	0.3500	0.3500	0	-0.03(-6.67%)
Oct 26, 2015		0.3750	0.3750	0.3750	0	+0.03(+7.14%)
Oct 21, 2015		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Oct 20, 2015	0.3500	0.3500	0.3500	0.3500	11,245	+0.00(+0.00%)
Oct 16, 2015		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Oct 15, 2015	0.3900	0.3900	0.3500	0.3500	9,500	-0.02(-5.41%)
Oct 13, 2015		0.3700	0.3700	0.3700	0	+0.04(+12.12%)
Oct 06, 2015		0.3300	0.3300	0.3300	0	-0.03(-8.33%)
Oct 02, 2015		0.3600	0.3600	0.3600	0	-0.04(-10.00%)
Oct 01, 2015	0.4200	0.4200	0.4000	0.4000	4,000	+0.00(+0.00%)
Sep 25, 2015		0.4000	0.4000	0.4000	0	-0.04(-9.09%)
Sep 24, 2015	0.4500	0.4700	0.4400	0.4400	39,000	-0.01(-2.22%)
Sep 22, 2015		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Sep 21, 2015	0.4500	0.4500	0.4500	0.4500	1,333	+0.05(+12.50%)
Sep 18, 2015	0.4100	0.4200	0.4000	0.4000	118,000	-0.01(-2.44%)
Sep 17, 2015	0.3800	0.4100	0.3700	0.4100	42,166	+0.08(+24.24%)
Sep 16, 2015	0.3300	0.3300	0.3300	0.3300	14,282	+0.02(+6.45%)
Sep 15, 2015	0.3200	0.3200	0.3100	0.3100	8,000	-0.01(-3.13%)
Sep 10, 2015		0.3200	0.3200	0.3200	0	+0.02(+6.67%)
Sep 09, 2015	0.3000	0.3000	0.3000	0.3000	23,333	+0.03(+11.11%)
Sep 03, 2015		0.2700	0.2700	0.2700	0	+0.00(+0.00%)
Aug 31, 2015		0.2700	0.2700	0.2700	0	+0.00(+0.00%)
Aug 28, 2015	0.2750	0.2800	0.2700	0.2700	170,000	-0.01(-5.26%)
Aug 25, 2015		0.2850	0.2850	0.2850	0	+0.00(+1.79%)
Aug 24, 2015	0.2850	0.2850	0.2800	0.2800	90,000	-0.01(-3.45%)
Aug 06, 2015		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Jul 13, 2015		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Jul 10, 2015	0.3000	0.3000	0.2900	0.2900	1,500	-0.01(-1.69%)
Jun 24, 2015		0.2950	0.2950	0.2950	0	+0.00(+0.00%)
Jun 12, 2015		0.2950	0.2950	0.2950	0	+0.02(+9.26%)
Jun 11, 2015	0.2700	0.2700	0.2700	0.2700	34,000	+0.02(+5.88%)
Jun 02, 2015		0.2550	0.2550	0.2550	0	-0.01(-1.92%)
May 27, 2015		0.2600	0.2600	0.2600	0	+0.00(+0.00%)
May 26, 2015	0.2600	0.2600	0.2600	0.2600	1,200	+0.03(+13.04%)
May 25, 2015	0.2300	0.2300	0.2300	0.2300	2,000	+0.00(+0.00%)
May 20, 2015		0.2300	0.2300	0.2300	0	+0.01(+4.55%)
May 14, 2015		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
May 11, 2015		0.2200	0.2200	0.2200	0	+0.02(+10.00%)
May 06, 2015		0.2000	0.2000	0.2000	0	-0.02(-9.09%)
May 05, 2015	0.2400	0.2400	0.2200	0.2200	5,833	-0.02(-10.20%)

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