STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

OneSoft Solutions Inc. (OSSIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5770

-0.0175

(-2.94%)

As of 12:03PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5800	0.5800	0.5770	0.5770	0.5770	12,500
Apr 23, 2024	0.5730	0.6040	0.5700	0.5950	0.5950	89,500
Apr 22, 2024	0.5850	0.5850	0.5500	0.5830	0.5830	86,600
Apr 19, 2024	0.5820	0.5820	0.5700	0.5750	0.5750	58,800
Apr 18, 2024	0.5810	0.5970	0.5720	0.5760	0.5760	101,200
Apr 17, 2024	0.5800	0.5910	0.5730	0.5780	0.5780	58,500
Apr 16, 2024	0.5800	0.5870	0.5760	0.5800	0.5800	46,200
Apr 15, 2024	0.5910	0.6100	0.5800	0.5900	0.5900	33,400
Apr 12, 2024	0.5830	0.6060	0.5750	0.5830	0.5830	62,800
Apr 11, 2024	0.6030	0.6040	0.5870	0.5900	0.5900	86,700
Apr 10, 2024	0.5800	0.6070	0.5780	0.6070	0.6070	49,300
Apr 09, 2024	0.5880	0.5940	0.5700	0.5800	0.5800	160,800
Apr 08, 2024	0.5910	0.6000	0.5800	0.5850	0.5850	108,600
Apr 05, 2024	0.5920	0.5990	0.5800	0.5900	0.5900	302,900
Apr 04, 2024	0.6010	0.6100	0.5800	0.5900	0.5900	267,900
Apr 03, 2024	0.6060	0.6130	0.5900	0.5930	0.5930	84,200
Apr 02, 2024	0.6300	0.6400	0.5850	0.6170	0.6170	323,300
Apr 01, 2024	0.6100	0.6380	0.6100	0.6260	0.6260	131,600
Mar 28, 2024	0.5930	0.6200	0.5800	0.6100	0.6100	185,600
Mar 27, 2024	0.6100	0.6100	0.5920	0.5950	0.5950	155,800
Mar 26, 2024	0.6200	0.6250	0.6080	0.6140	0.6140	17,600
Mar 25, 2024	0.6000	0.6210	0.5990	0.6190	0.6190	40,900
Mar 22, 2024	0.6010	0.6230	0.6000	0.6150	0.6150	146,000
Mar 21, 2024	0.6330	0.6370	0.6060	0.6160	0.6160	176,300
Mar 20, 2024	0.6230	0.6400	0.6160	0.6170	0.6170	140,000
Mar 19, 2024	0.6350	0.6420	0.6120	0.6350	0.6350	207,400
Mar 18, 2024	0.6220	0.6320	0.6150	0.6290	0.6290	13,500
Mar 15, 2024	0.6230	0.6300	0.6130	0.6300	0.6300	15,900
Mar 14, 2024	0.6220	0.6320	0.6210	0.6260	0.6260	22,000
Mar 13, 2024	0.6350	0.6360	0.6250	0.6250	0.6250	23,400
Mar 12, 2024	0.6520	0.6560	0.6200	0.6350	0.6350	114,700
Mar 11, 2024	0.6790	0.6800	0.6370	0.6470	0.6470	216,600
Mar 08, 2024	0.6540	0.6700	0.6500	0.6700	0.6700	198,300
Mar 07, 2024	0.6430	0.6660	0.6430	0.6600	0.6600	20,400
Mar 06, 2024	0.6350	0.6600	0.6250	0.6600	0.6600	101,200
Mar 05, 2024	0.6350	0.6480	0.6350	0.6360	0.6360	19,300
Mar 04, 2024	0.6150	0.6600	0.6120	0.6420	0.6420	352,800
Mar 01, 2024	0.7000	0.7000	0.6000	0.6100	0.6100	285,400
Feb 29, 2024	0.6600	0.6840	0.6530	0.6670	0.6670	95,100
Feb 28, 2024	0.6090	0.6530	0.6090	0.6530	0.6530	78,600
Feb 27, 2024	0.6030	0.6250	0.6030	0.6200	0.6200	87,300
Feb 26, 2024	0.5900	0.6110	0.5900	0.6030	0.6030	67,900
Feb 23, 2024	0.5600	0.6040	0.5600	0.5960	0.5960	174,200
Feb 22, 2024	0.6260	0.6260	0.5590	0.5600	0.5600	398,900
Feb 21, 2024	0.6620	0.6770	0.5950	0.6010	0.6010	487,200
Feb 20, 2024	0.6700	0.6940	0.6500	0.6620	0.6620	221,000
Feb 16, 2024	0.6860	0.6950	0.6630	0.6650	0.6650	48,800
Feb 15, 2024	0.7050	0.7050	0.6550	0.6850	0.6850	91,900
Feb 14, 2024	0.6950	0.6950	0.6490	0.6650	0.6650	45,900
Feb 13, 2024	0.6370	0.6590	0.6370	0.6500	0.6500	46,500
Feb 12, 2024	0.6380	0.6500	0.6250	0.6410	0.6410	175,700
Feb 09, 2024	0.6260	0.6360	0.6240	0.6280	0.6280	77,900
Feb 08, 2024	0.6010	0.6320	0.6010	0.6260	0.6260	23,300
Feb 07, 2024	0.5900	0.6110	0.5900	0.6100	0.6100	41,900
Feb 06, 2024	0.5900	0.6010	0.5880	0.6010	0.6010	52,100
Feb 05, 2024	0.6020	0.6020	0.5890	0.5890	0.5890	42,800
Feb 02, 2024	0.5910	0.5910	0.5890	0.5900	0.5900	22,600
Feb 01, 2024	0.6120	0.6120	0.5880	0.5980	0.5980	25,500
Jan 31, 2024	0.6080	0.6110	0.6000	0.6100	0.6100	39,500
Jan 30, 2024	0.5980	0.6110	0.5980	0.6090	0.6090	42,900
Jan 29, 2024	0.5970	0.6060	0.5850	0.5980	0.5980	47,900
Jan 26, 2024	0.5890	0.6010	0.5830	0.5900	0.5900	55,900
Jan 25, 2024	0.6010	0.6010	0.5790	0.5790	0.5790	7,800
Jan 24, 2024	0.5900	0.6020	0.5880	0.6020	0.6020	46,700
Jan 23, 2024	0.6200	0.6200	0.5810	0.6010	0.6010	94,200
Jan 22, 2024	0.6140	0.6230	0.6070	0.6200	0.6200	22,400
Jan 19, 2024	0.6030	0.6150	0.5910	0.6100	0.6100	124,800
Jan 18, 2024	0.5860	0.6100	0.5860	0.6080	0.6080	107,500
Jan 17, 2024	0.6000	0.6000	0.5840	0.5900	0.5900	69,600
Jan 16, 2024	0.5930	0.6100	0.5920	0.6070	0.6070	55,000
Jan 12, 2024	0.5900	0.6100	0.5800	0.5980	0.5980	80,800
Jan 11, 2024	0.6000	0.6000	0.5860	0.5860	0.5860	12,700
Jan 10, 2024	0.5910	0.5990	0.5810	0.5860	0.5860	17,900
Jan 09, 2024	0.5910	0.5980	0.5870	0.5890	0.5890	42,500
Jan 08, 2024	0.5500	0.5970	0.5500	0.5970	0.5970	134,300
Jan 05, 2024	0.5560	0.5650	0.5250	0.5540	0.5540	46,200
Jan 04, 2024	0.5380	0.5610	0.5380	0.5570	0.5570	34,600
Jan 03, 2024	0.5330	0.5440	0.5280	0.5350	0.5350	20,200
Jan 02, 2024	0.5630	0.5630	0.5410	0.5450	0.5450	35,900
Dec 29, 2023	0.5590	0.5700	0.5560	0.5700	0.5700	34,600
Dec 28, 2023	0.5590	0.5610	0.5360	0.5530	0.5530	54,400
Dec 27, 2023	0.5530	0.5720	0.5450	0.5650	0.5650	60,700
Dec 26, 2023	0.5900	0.5950	0.5360	0.5900	0.5900	40,500
Dec 22, 2023	0.5760	0.5860	0.5660	0.5660	0.5660	39,500
Dec 21, 2023	0.5510	0.5580	0.5510	0.5580	0.5580	19,700
Dec 20, 2023	0.5320	0.5360	0.5300	0.5300	0.5300	7,200
Dec 19, 2023	0.5430	0.5430	0.5190	0.5270	0.5270	71,700
Dec 18, 2023	0.5460	0.5530	0.5240	0.5240	0.5240	9,800
Dec 15, 2023	0.5300	0.5440	0.5200	0.5440	0.5440	20,600
Dec 14, 2023	0.5360	0.5360	0.5280	0.5360	0.5360	18,700
Dec 13, 2023	0.5200	0.5200	0.5110	0.5150	0.5150	12,500
Dec 12, 2023	0.5220	0.5340	0.5200	0.5320	0.5320	40,300
Dec 11, 2023	0.5280	0.5280	0.5190	0.5230	0.5230	24,300
Dec 08, 2023	0.5400	0.5400	0.5230	0.5280	0.5280	16,000
Dec 07, 2023	0.5310	0.5370	0.5310	0.5370	0.5370	29,900
Dec 06, 2023	0.5390	0.5400	0.5200	0.5200	0.5200	16,900
Dec 05, 2023	0.5400	0.5400	0.5200	0.5300	0.5300	81,400
Dec 04, 2023	0.5210	0.5320	0.5200	0.5310	0.5310	5,100
Dec 01, 2023	0.5130	0.5340	0.5130	0.5230	0.5230	26,900
Nov 30, 2023	0.5160	0.5200	0.5150	0.5150	0.5150	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,802.50-209.22(-0.95%)

S&P 5005,047.55-23.00(-0.45%)

DOW38,325.01-178.68(-0.46%)

CAD/USD0.7290-0.0030(-0.41%)

CRUDE OIL82.67-0.69(-0.83%)

Bitcoin CAD88,742.09-2,857.59(-3.12%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

OneSoft Solutions Inc. (OSSIF)

S&P/TSX
21,802.50
-209.22(-0.95%)

S&P 500
5,047.55
-23.00(-0.45%)

DOW
38,325.01
-178.68(-0.46%)

CAD/USD
0.7290
-0.0030(-0.41%)

CRUDE OIL
82.67
-0.69(-0.83%)

Bitcoin CAD
88,742.09
-2,857.59(-3.12%)