One Stop Systems Inc (5MU)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -9.75609756098 | 2.46 | 2.6 | 2.46 | 1050 | 2.56 | DE |
| 4 | 0 | 0 | 2.22 | 2.6 | 1.85 | 922 | 2.37214319 | DE |
| 12 | -0.78 | -26 | 3 | 3.16 | 1.85 | 635 | 2.52357321 | DE |
| 26 | 0.29 | 15.0259067358 | 1.93 | 3.92 | 1.66 | 765 | 2.67905742 | DE |
| 52 | 0.44 | 24.7191011236 | 1.78 | 3.92 | 1.51 | 828 | 2.43135418 | DE |
| 156 | 0.44 | 24.7191011236 | 1.78 | 3.92 | 1.51 | 828 | 2.43135418 | DE |
| 260 | 0.44 | 24.7191011236 | 1.78 | 3.92 | 1.51 | 828 | 2.43135418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1719260760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1719001560 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1718915160 | 2.6 | 0.14 | 5.69 | 2.54 | 2.6 | 2.54 | 1500 |
| 1718828820 | 2.46 | -0.14 | -5.38 | 2.46 | 2.46 | 2.46 | 600 |
| 1718742360 | 2.6 | 0.1 | 4.00 | 2.6 | 2.6 | 2.6 | 1125 |
| 1718656020 | 2.5 | 0.24 | 10.62 | 2.36 | 2.5 | 2.36 | 600 |
| 1718396820 | 2.2599999 | -0.1 | -4.24 | 2.2999999 | 2.36 | 2.2599999 | 4915 |
| 1718310420 | 2.36 | 0.43 | 22.28 | 2.36 | 2.36 | 2.36 | 100 |
| 1718224020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1718137620 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1718051220 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1717792020 | 1.93 | 0.08 | 4.32 | 1.93 | 1.93 | 1.93 | 60 |
| 1717705620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1717619220 | 1.85 | -0.14 | -7.04 | 1.85 | 1.85 | 1.85 | 210 |
| 1717532820 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1717446420 | 1.99 | -0.23 | -10.36 | 1.99 | 1.99 | 1.99 | 100 |
| 1717187220 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1717100820 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1717014420 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 5 |
| 1716928020 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 200 |
| 1716841560 | 2.22 | -0.04 | -1.77 | 2.22 | 2.22 | 2.22 | 100 |
| 1716582420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1716496020 | 2.2599999 | 0.18 | 8.65 | 2.2599999 | 2.2599999 | 2.2599999 | 200 |
| 1716409560 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1716323160 | 2.08 | -0.08 | -3.70 | 2.08 | 2.08 | 2.08 | 15 |
| 1716236820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715977620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1715891220 | 2.16 | -0.1 | -4.42 | 2.16 | 2.16 | 2.16 | 100 |
| 1715804760 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1715718360 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1715631960 | 2.2599999 | -0.54 | -19.29 | 2.38 | 2.38 | 2.2599999 | 1300 |
| 1715372820 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715286420 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715200020 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715113620 | 2.8 | 0.14 | 5.26 | 2.8 | 2.8 | 2.8 | 20 |
| 1715027160 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1714767960 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1714681560 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.66 | 1250 |
| 1714508760 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1714422360 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1714163160 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1714076760 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713990360 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713903960 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713817560 | 2.7 | -0.08 | -2.88 | 2.7 | 2.7 | 2.7 | 300 |
| 1713558420 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1713472020 | 2.7799999 | 0.04 | 1.46 | 2.7799999 | 2.7799999 | 2.7799999 | 7 |
| 1713385620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1713299220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1713212820 | 2.74 | -0.24 | -8.05 | 2.74 | 2.74 | 2.74 | 20 |
| 1712953560 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1712867160 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1712780760 | 2.98 | -0.18 | -5.70 | 2.98 | 2.98 | 2.98 | 2 |
| 1712694360 | 3.16 | 0.28 | 9.72 | 3.16 | 3.16 | 3.16 | 800 |
| 1712608020 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1712348820 | 2.88 | -0.06 | -2.04 | 2.88 | 2.88 | 2.88 | 500 |
| 1712262360 | 2.94 | 0.08 | 2.80 | 3 | 3 | 2.94 | 1977 |
| 1712175960 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1712089560 | 2.86 | -0.14 | -4.67 | 2.96 | 2.96 | 2.86 | 560 |
| 1711661220 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1711574820 | 3 | 0.06 | 2.04 | 2.9 | 3 | 2.9 | 501 |
| 1711432800 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
