Historical Prices for Onsite Energy Cp (ONSE)
| | | Historical Data for Onsite Energy Corp. (ONSE) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/2/08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 | – | – | | 8/27/08 | 0.08 | 0.08 | 0.08 | 0.08 | 300 | -0.018 | -18.37% | | 8/19/08 | 0.098 | 0.12 | 0.098 | 0.098 | 10,700 | 0.001 | 1.03% | | 8/13/08 | 0.12 | 0.12 | 0.097 | 0.097 | 800 | 0.032 | 49.23% | | 8/7/08 | 0.08 | 0.08 | 0.06 | 0.065 | 69,247 | -0.015 | -18.75% | | 8/5/08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 | – | – | | 7/31/08 | 0.08 | 0.08 | 0.08 | 0.08 | 6,880 | – | – | | 7/30/08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,000 | -0.01 | -11.11% | | 7/29/08 | 0.09 | 0.09 | 0.09 | 0.09 | 5,000 | – | – | | 7/24/08 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 | 0.01 | 12.50% | | 7/21/08 | 0.08 | 0.08 | 0.08 | 0.08 | 4,450 | -0.03 | -27.27% | | 7/14/08 | 0.00 | 0.11 | 0.11 | 0.11 | 300 | 0.03 | 37.50% | | 7/10/08 | 0.08 | 0.08 | 0.08 | 0.08 | 2,750 | -0.04 | -33.33% | | 7/8/08 | 0.12 | 0.12 | 0.12 | 0.12 | 500 | 0.04 | 50.00% | | 7/2/08 | 0.08 | 0.09 | 0.08 | 0.08 | 900,776 | – | – | | 6/27/08 | 0.08 | 0.08 | 0.08 | 0.08 | 2,535 | – | – | | 6/26/08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,000 | – | – | | 6/19/08 | 0.10 | 0.10 | 0.08 | 0.08 | 31,200 | -0.02 | -20.00% | | 6/18/08 | 0.10 | 0.10 | 0.10 | 0.10 | 15,000 | 0.01 | 11.11% | | 6/17/08 | 0.09 | 0.09 | 0.09 | 0.09 | 5,500 | 0.02 | 28.57% | | 6/12/08 | 0.07 | 0.07 | 0.07 | 0.07 | 660 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ONSE stock.
Download ONSE report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ONSE report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
