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 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
  +0.0001 +4.55% 0.0023 0.0023 0.0021 0.0021 0.0022 16:09:31
more quote information »

ONCI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.00250.00250.00190.002110M59M36M-0.0002-8.00%
1 Month0.0050.00640.00180.003010M224M65M-0.0027-54.00%
3 Months0.00770.00880.00180.00426M224M36M-0.0054-70.13%
6 Months0.00340.01920.00180.00804M224M39M-0.0011-32.35%
1 Year0.00070.01920.00050.0050226k246M37M0.0016228.57%
3 Years0.00080.01920.000010.00271522M36M0.0015187.50%
5 Years0.00180.10.000010.00261522M24M0.000527.78%

ONCI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 20180.00230.0001001+4.55%0.00209990.002322,792,496
Feb 22 20180.00219990.00+0.00%0.0020.002310,118,790
Feb 21 20180.00219990.0001999+9.99%0.00190.002330,388,889
Feb 20 20180.002-0.00018-8.26%0.00190.002199959,424,141
Feb 16 20180.00218-0.00032-12.8%0.00206890.002499945,715,800
Feb 15 20180.00249990.0001+4.17%0.0020.002651,341,661
Feb 14 20180.0024-0.0005-17.24%0.00209990.00389,293,295
Feb 13 20180.00289990.0001999+7.40%0.00230.002899919,768,862
Feb 12 20180.00270.00025+10.20%0.00260.002899942,007,196
Feb 09 20180.002450.0003+13.95%0.00190.002499960,878,712
Feb 08 20180.00215-0.00015-6.52%0.00179990.002361,604,334
Feb 07 20180.0023-0.0007-23.33%0.00179990.0031217,943,151
Feb 06 20180.003-0.0003-9.09%0.00289990.003349924,752,916
Feb 05 20180.00329990.0004+13.79%0.00260.003599965,050,947
Feb 02 20180.0028999-0.0005-14.71%0.00279990.003781,419,999
Feb 01 20180.0034-0.0021-38.18%0.00249990.0044999223,531,639
Jan 31 20180.0054999-0.0008-12.7%0.005090.006399922,981,210
Jan 30 20180.00630.0009+16.67%0.00549990.006399923,919,465
Jan 29 20180.00540.0007001+14.90%0.00480.005414,719,087
Jan 26 20180.0046999-0.0001-2.08%0.004430.005179,690,937
Jan 25 20180.0048-0.0011-18.64%0.00480.005955,653,701
Jan 24 20180.00590.00+0.00%0.00559990.006099913,283,133
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.