OTC Markets OTCPK - Delayed Quote USD

On4 Communications, Inc. (ONCI)

0.0001 0.0000 (0.00%)
At close: May 28 at 10:53 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 25,000
Jun 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jun 5, 2024 0.0000 0.0001 0.0001 0.0001 0.0001 2,590,000
Jun 4, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 45,000
Jun 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 200,000
May 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,014
May 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 11,100,000
May 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 510,000
May 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 30,000
May 21, 2024 0.0000 0.0001 0.0000 0.0001 0.0001 1,153,539
May 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 876,001
May 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 16, 2024 0.0001 0.0001 0.0000 0.0001 0.0001 15,520,000
May 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
May 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,560,000
May 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,571,751
May 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 7, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 655,724
May 6, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 37,127,725
May 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
May 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 75,000
Apr 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 755,999
Apr 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
Apr 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,000,000
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 50,000
Apr 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 850,000
Apr 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 470,999
Apr 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 986,166
Apr 10, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 2,063,832
Apr 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 6,099,994
Apr 8, 2024 0.0000 0.0001 0.0000 0.0001 0.0001 760,810
Apr 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,000,000
Apr 4, 2024 0.0000 0.0001 0.0000 0.0000 0.0000 300,000
Apr 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 8,500,006
Apr 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,000
Mar 28, 2024 0.0001 0.0001 0.0000 0.0001 0.0001 2,714,945
Mar 27, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 10,000
Mar 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,001,000
Mar 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 900,000
Mar 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 500,000
Mar 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 225,000
Mar 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 25,000
Mar 15, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 -
Mar 14, 2024 0.0000 0.0001 0.0000 0.0000 0.0000 2,447,006
Mar 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 11, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 117,410,099
Mar 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Mar 7, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 14,156,297
Mar 6, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 22,604,550
Mar 5, 2024 0.0001 0.0001 0.0000 0.0000 0.0000 525,000
Mar 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,999,999
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 75,000
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 50,500
Feb 27, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Feb 22, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 147,786
Feb 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 250,000
Feb 20, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 540,702
Feb 16, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 39,300
Feb 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 850,462
Feb 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,700,000
Feb 12, 2024 0.0001 0.0002 0.0000 0.0001 0.0001 12,267,000
Feb 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 167,501
Feb 8, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 5,407,006
Feb 7, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 5,435,010
Feb 6, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 620,000
Feb 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
Feb 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,210,000
Feb 1, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 1,160,251
Jan 31, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 8,195,000
Jan 30, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 3,515,580
Jan 29, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 108,313
Jan 26, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 570,100
Jan 25, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 7,319,499
Jan 24, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 8,105,322
Jan 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 22, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 4,682,521
Jan 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 1,660,474
Jan 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,310,373
Jan 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,529,596
Jan 16, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 9,425,224
Jan 12, 2024 0.0002 0.0002 0.0001 0.0002 0.0002 2,040,000
Jan 11, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 1,705,399
Jan 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,100,000
Jan 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 11,353,440
Jan 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,021,398
Jan 5, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 1,065,277
Jan 4, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 1,476,858
Jan 3, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 22,818,290
Jan 2, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 5,160,074
Dec 29, 2023 0.0002 0.0002 0.0001 0.0002 0.0002 5,170,976
Dec 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,540,000
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 4,840,010
Dec 26, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 1,800,174
Dec 22, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 1,343,375
Dec 21, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 250,174
Dec 20, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 28,483,356
Dec 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,740,098
Dec 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 3,755,149
Dec 15, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 1,095,248
Dec 14, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 44,901,630
Dec 13, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 2,100,000
Dec 12, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Dec 11, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 970,000
Dec 8, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 34,000
Dec 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 5,510,000
Dec 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 200,000
Dec 4, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 280,821,065
Dec 1, 2023 0.0002 0.0002 0.0001 0.0002 0.0002 2,312,000
Nov 30, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 620,000
Nov 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,025,000
Nov 28, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 4,250,100
Nov 27, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 8,112,354
Nov 24, 2023 0.0001 0.0002 0.0002 0.0002 0.0002 92,367,092
Nov 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 100,000
Nov 20, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 3,181,000
Nov 17, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 940,000
Nov 16, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 290,562
Nov 15, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 190,000
Nov 14, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 219,000
Nov 13, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Nov 10, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 178,652
Nov 9, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Nov 8, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 21,520,008
Nov 7, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 81,000
Nov 6, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 110,000
Nov 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 25,000
Nov 2, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 130,000
Nov 1, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 433,605
Oct 31, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 50,000
Oct 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 23, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
Oct 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 50,000
Oct 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 16, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 40,000
Oct 11, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 810,000
Oct 10, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 1,010,000
Oct 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 900,000
Oct 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 51,200
Oct 5, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Oct 4, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Oct 3, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Oct 2, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 310,100
Sep 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 250,000
Sep 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 20,000
Sep 27, 2023 0.0001 0.0001 0.0000 0.0000 0.0000 30,000
Sep 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 452,000
Sep 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 22, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 1,185,001
Sep 21, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Sep 20, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 250,000
Sep 19, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Sep 18, 2023 0.0000 0.0001 0.0000 0.0000 0.0000 201,000
Sep 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 13, 2023 0.0001 0.0001 0.0000 0.0001 0.0001 2,180,000
Sep 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 150,000
Sep 11, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 408,000
Sep 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 6, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 10,000
Sep 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 13,000
Aug 31, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 3,100,997
Aug 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 336,000
Aug 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 28, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 11,024,993
Aug 25, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Aug 24, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 -
Aug 23, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 10,000
Aug 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 18, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 500,100
Aug 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 16, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 15, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 1,326,818
Aug 14, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 3,173,228
Aug 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 10, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 200,000
Aug 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,000,000
Aug 8, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 896,525
Aug 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 525,000
Aug 4, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 110,000
Aug 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 2, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 1, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 1,005,000
Jul 31, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 20,000
Jul 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jul 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 500,000
Jul 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,513,100
Jul 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jul 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jul 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 8,464,798
Jul 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 315,000
Jul 19, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 12,500
Jul 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 550,000
Jul 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,600,890
Jul 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jul 13, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 510,000
Jul 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,420,000
Jul 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 14,429,002
Jul 10, 2023 0.0002 0.0002 0.0001 0.0002 0.0002 600,000
Jul 7, 2023 0.0002 0.0002 0.0001 0.0002 0.0002 5,370,102
Jul 6, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 416,300
Jul 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,010,000
Jul 3, 2023 0.0001 0.0002 0.0001 0.0002 0.0002 817,999
Jun 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 6,246,000
Jun 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jun 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,999,998
Jun 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 4,240,000
Jun 26, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 13,882,030
Jun 23, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jun 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 8,035,486
Jun 21, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 14,652,271
Jun 20, 2023 0.0002 0.0002 0.0001 0.0001 0.0001 1,503,300
Jun 16, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 6,642,518
Jun 15, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 10,158,150
Jun 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jun 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 9,685,000
Jun 12, 2023 0.0000 0.0001 0.0000 0.0001 0.0001 520,000
Jun 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jun 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -

Related Tickers

PRPM ProTek Capital, Inc.
0.0000
0.00%
 
GCLT GainClients, Inc.
0.0001
0.00%
 
WOWI METRO ONE TELECOMMUNICATIONS
0.0550
0.00%
 
BOMO bowmo, Inc.
0.0060
+9.09%
 
TGHI Touchpoint Group Holdings, Inc.
0.0000
0.00%
 
TKMO Tekumo, Inc.
0.0004
0.00%
 
NEOM NeoMedia Technologies, Inc.
0.0001
0.00%
 
SWRM AppSwarm, Inc.
0.0005
0.00%
 
RDAR Raadr, Inc.
0.0002
0.00%
 
APYP AppYea, Inc.
0.0210
+10.53%