On4 Communications, Inc. Historical Data - ONCI

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
On4 Communications, Inc. (PC) ONCI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.000105 -6.18% 0.001595 0.0017 0.00149 0.0017 0.0017 15:53:52
more quote information »

ONCI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week00.001700.0000027M0--
1 Month00.001700.0000027M0--
3 Months00.001700.0000027M0--
6 Months00.001700.0000027M0--
1 Year00.001700.0000027M0--
3 Years00.001700.0000027M0--
5 Years00.001700.0000027M0--

ONCI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 17 20180.001595-0.000105-6.18%0.001490.001727,233,279
Aug 16 20180.0017+0.0001+6.25%0.00150.001721,514,157
Aug 15 20180.0016-0.0002-11.11%0.00150.001934,745,152
Aug 14 20180.0018-0.0001-5.26%0.00160.00228,532,195
Aug 13 20180.0019+0.0003+18.75%0.00150.001928,913,642
Aug 10 20180.0016-0.0001-5.88%0.00140.001750,629,680
Aug 09 20180.0017-0.00025-12.82%0.00150.001956,213,615
Aug 08 20180.00195-0.00005-2.50%0.00190.00210,470,631
Aug 07 20180.002-0.0002-9.09%0.0020.002215,477,290
Aug 06 20180.0022-0.00011-4.76%0.00190.002417,404,660
Aug 03 20180.00231-0.00009-3.75%0.00210.00249,615,336
Aug 02 20180.0024+0.0002+9.09%0.00210.002713,773,300
Aug 01 20180.0022+0.0002+10.00%0.00190.002412,871,687
Jul 31 20180.0020.000.00%0.00180.002210,781,716
Jul 30 20180.002-0.0004-16.67%0.00150.002450,551,872
Jul 27 20180.0024-0.0001-4.00%0.00220.002615,638,874
Jul 26 20180.00250.000.00%0.00240.00274,215,558
Jul 25 20180.00250.000.00%0.00240.00278,316,052
Jul 24 20180.00250.000.00%0.00220.002612,877,891
Jul 23 20180.0025-0.0002-7.41%0.00240.002816,325,345
Jul 20 20180.0027-0.0001-3.57%0.00250.002816,523,740
Jul 19 20180.00280.000.00%0.00270.00315,153,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.