Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV: OML )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.8600 0.8600 0.8600 0.8600 4,400 +0.01(+1.18%)
Oct 30, 2014 0.8700 0.8700 0.8500 0.8500 18,600 +0.00(+0.00%)
Oct 29, 2014 0.8500 0.8500 0.8500 0.8500 5,600 +0.00(+0.00%)
Oct 28, 2014 0.8600 0.8600 0.8500 0.8500 7,500 -0.05(-5.56%)
Oct 27, 2014 0.9400 0.9400 0.9000 0.9000 15,600 +0.04(+4.65%)
Oct 23, 2014 0.8600 0.8600 0.8600 600 -0.01(-1.15%)
Oct 22, 2014 0.8700 0.8700 0.8700 0.8700 1,600 +0.03(+3.57%)
Oct 21, 2014 0.8600 0.9500 0.8400 0.8400 9,316 +0.00(+0.00%)
Oct 20, 2014 0.8400 0.8400 0.8400 0.8400 2,600 -0.06(-6.67%)
Oct 17, 2014 0.8600 0.9000 0.8500 0.9000 22,610 +0.05(+5.88%)
Oct 16, 2014 0.8500 0.8500 0.8500 0.8500 12,600 +0.00(+0.00%)
Oct 15, 2014 0.8500 0.8500 0.8500 0.8500 26,500 +0.00(+0.00%)
Oct 14, 2014 0.8500 0.8500 0.8500 54,440 +0.00(+0.00%)
Oct 09, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 08, 2014 0.8600 0.8600 0.8500 0.8500 6,650 +0.00(+0.00%)
Oct 07, 2014 0.8500 0.8500 0.8500 0.8500 5,470 -0.02(-2.30%)
Oct 03, 2014 0.8700 0.8700 0.8700 600 +0.02(+2.35%)
Oct 02, 2014 0.8500 0.8500 0.8500 0.8500 2,050 +0.00(+0.00%)
Oct 01, 2014 0.8500 0.8500 0.8500 0.8500 2,600 +0.00(+0.00%)
Sep 30, 2014 0.8500 0.8500 0.8500 0.8500 1,170 +0.00(+0.00%)
Sep 29, 2014 0.8400 0.8500 0.8400 0.8500 1,600 +0.01(+1.19%)
Sep 26, 2014 0.8400 0.8400 0.8400 0.8400 7,100 +0.01(+1.20%)
Sep 24, 2014 0.8300 0.8300 0.8300 600 -0.01(-1.19%)
Sep 22, 2014 0.8400 0.8400 0.8400 300 +0.00(+0.00%)
Sep 19, 2014 0.8600 0.8600 0.8400 0.8400 6,200 -0.06(-6.67%)
Sep 18, 2014 0.8300 0.9000 0.8000 0.9000 140,456 +0.07(+8.43%)
Sep 17, 2014 0.8300 0.8300 0.8300 0.8300 2,800 +0.00(+0.00%)
Sep 15, 2014 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Sep 12, 2014 0.8300 0.8300 0.8300 0.8300 4,365 +0.01(+1.22%)
Sep 11, 2014 0.8100 0.8600 0.8100 0.8200 26,197 +0.01(+1.23%)
Sep 10, 2014 0.8500 0.8500 0.8100 0.8100 14,600 -0.04(-4.71%)
Sep 09, 2014 0.8500 0.8500 0.8500 0.8500 6,725 +0.00(+0.00%)
Sep 08, 2014 0.8500 0.8500 0.8500 0.8500 6,725 +0.00(+0.00%)
Sep 05, 2014 0.8500 0.8500 0.8500 0.8500 5,000 -0.01(-1.16%)
Sep 04, 2014 0.8600 0.8600 0.8600 0.8600 11,000 -0.03(-3.37%)
Sep 02, 2014 0.8900 0.8900 0.8900 600 +0.03(+3.49%)
Aug 29, 2014 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 28, 2014 0.8700 0.9000 0.8600 0.8600 36,700 +0.00(+0.00%)
Aug 26, 2014 0.8600 0.8600 0.8600 550 +0.00(+0.00%)
Aug 25, 2014 0.8600 0.8500 0.8600 4,830 +0.01(+1.18%)
Aug 22, 2014 0.8500 0.8500 0.8500 0.8500 11,300 +0.00(+0.00%)
Aug 21, 2014 0.8500 0.8500 0.8500 0.8500 3,385 +0.00(+0.00%)
Aug 20, 2014 0.8500 0.8500 6,005 +0.05(+6.25%)
Aug 19, 2014 0.8000 0.8000 0.8000 0.8000 6,700 -0.01(-1.23%)
Aug 18, 2014 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Aug 15, 2014 0.8000 0.8400 0.8000 0.8100 11,805 +0.01(+1.25%)
Aug 13, 2014 0.8000 100 +0.00(+0.00%)
Aug 12, 2014 0.8000 0.8000 0.8000 0.8000 2,325 +0.00(+0.00%)
Aug 11, 2014 0.8200 0.8200 0.8000 0.8000 21,000 +0.00(+0.00%)
Aug 08, 2014 0.8100 0.8100 0.8000 0.8000 7,430 -0.05(-5.88%)
Aug 06, 2014 0.8500 300 +0.00(+0.00%)
Aug 05, 2014 0.8400 0.8500 0.8000 0.8500 39,960 +0.01(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.