On4 Communications, Inc. Historical Data - ONCI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
On4 Communications, Inc. (PC) ONCI Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0013 -12.38% 0.0092 0.01 0.0086 0.0097 0.0105 16:30:14
more quote information »

ONCI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.009750.0110.00860.010311M24M16M-0.00055-5.64%
1 Month0.00940.0150.00810.01094M37M17M-0.0002-2.13%
3 Months0.003050.01920.00290.01104M177M44M0.00615201.64%
6 Months0.00060.01920.00050.0068226k178M40M0.00861,433.33%
1 Year0.00080.01920.00050.0039226k246M44M0.00841,050.00%
3 Years0.00060.01920.000010.00250522M27M0.00861,433.33%
5 Years0.00240.10.000010.00240522M19M0.0068283.33%

ONCI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 22 20170.0092-0.0013-12.38%0.00860.009999920,050,576
Nov 21 20170.01049990.0006999+7.14%0.00899990.010499916,456,103
Nov 20 20170.0098-0.0005-4.85%0.00980.010910,704,671
Nov 17 20170.01030.0001+0.98%0.00980.010999923,598,437
Nov 16 20170.0102-0.0003-2.86%0.00980.010499915,107,581
Nov 15 20170.01049990.0008999+9.37%0.00960.010714,787,242
Nov 14 20170.00960.0001001+1.05%0.00920.010499915,529,953
Nov 13 20170.0094999-0.00167-14.95%0.00920.012923,107,406
Nov 10 20170.0111699-0.00113-9.19%0.00999990.012615,686,629
Nov 09 20170.01229990.0007999+6.96%0.01080.01257,032,508
Nov 08 20170.0115-0.0008-6.5%0.01049990.012799912,152,727
Nov 07 20170.0122999-0.0017-12.14%0.01059990.014136,622,306
Nov 06 20170.0140.0004+2.94%0.01260.014999915,440,433
Nov 03 20170.01360.00112+8.97%0.0123990.014999922,512,384
Nov 02 20170.012480.00218+21.17%0.01030.01322,960,689
Nov 01 20170.01030.00+0.00%0.00989990.01044,489,398
Oct 31 20170.01030.00055+5.64%0.00949990.010598,235,467
Oct 30 20170.00975-0.00085-8.02%0.00879990.010499913,134,705
Oct 27 20170.01059990.0008999+9.28%0.00939990.011199914,178,353
Oct 26 20170.00970.0011+12.79%0.00810.009999924,408,595
Oct 25 20170.0086-0.0008-8.51%0.00850.009499924,038,504
Oct 24 20170.0093999-0.0006-6%0.00910.010220,310,396
Oct 23 20170.0099999-0.0004-3.85%0.00930.0110232,506,922
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.