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

Omni-Lite Industries Canada Inc (TSV: OML )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 14, 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 (%)
Dec 29, 2006 2.180 2.180 2.110 2.180 35,323 +0.08(+3.81%)
Dec 28, 2006 2.100 2.100 2.100 2.100 3,026 +0.00(+0.00%)
Dec 27, 2006 2.100 2.110 2.100 2.100 3,000 +0.00(+0.00%)
Dec 26, 2006 2.100 2.100 2.100 2.100 3,000 +0.00(+0.00%)
Dec 22, 2006 2.100 2.100 2.100 2.100 3,000 +0.00(+0.00%)
Dec 21, 2006 2.120 2.120 2.100 2.100 2,000 -0.05(-2.33%)
Dec 20, 2006 2.100 2.150 2.090 2.150 4,000 +0.06(+2.87%)
Dec 19, 2006 2.170 2.200 2.090 2.090 31,700 -0.13(-5.86%)
Dec 18, 2006 2.220 2.220 2.220 2.220 1,800 -0.07(-3.06%)
Dec 15, 2006 2.280 2.290 2.280 2.290 3,000 +0.01(+0.44%)
Dec 14, 2006 2.230 2.280 2.230 2.280 3,500 +0.08(+3.64%)
Dec 13, 2006 2.160 2.200 2.150 2.200 8,500 +0.00(+0.00%)
Dec 12, 2006 2.280 2.280 2.200 2.200 3,020 -0.11(-4.76%)
Dec 11, 2006 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Dec 08, 2006 2.310 2.310 2.310 2.310 430 +0.11(+5.00%)
Dec 07, 2006 2.260 2.260 2.150 2.200 33,500 -0.10(-4.35%)
Dec 06, 2006 2.300 2.300 2.300 2.300 1,050 -0.04(-1.71%)
Dec 05, 2006 2.200 2.340 2.200 2.340 1,300 +0.14(+6.36%)
Dec 04, 2006 2.370 2.370 2.200 2.200 52,800 -0.17(-7.17%)
Dec 01, 2006 2.280 2.370 2.280 2.370 4,300 +0.09(+3.95%)
Nov 30, 2006 2.500 2.500 2.250 2.280 17,500 -0.23(-9.16%)
Nov 29, 2006 2.450 2.510 2.450 2.510 2,000 -0.01(-0.40%)
Nov 28, 2006 2.520 2.520 2.520 2.520 540 +0.12(+5.00%)
Nov 27, 2006 2.500 2.540 2.400 2.400 7,500 -0.14(-5.51%)
Nov 24, 2006 2.530 2.540 2.410 2.540 2,800 +0.28(+12.39%)
Nov 22, 2006 2.400 2.490 2.260 2.260 9,000 -0.22(-8.87%)
Nov 21, 2006 2.300 2.480 2.300 2.480 24,566 +0.22(+9.73%)
Nov 20, 2006 2.260 2.260 2.260 2.260 2,373 +0.00(+0.00%)
Nov 17, 2006 2.300 2.300 2.260 2.260 5,000 -0.04(-1.74%)
Nov 16, 2006 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Nov 15, 2006 2.300 2.300 2.300 2.300 3,500 +0.05(+2.22%)
Nov 14, 2006 2.300 2.300 2.250 2.250 3,338 -0.05(-2.17%)
Nov 13, 2006 2.330 2.400 2.270 2.300 11,800 -0.01(-0.43%)
Nov 10, 2006 2.300 2.310 2.300 2.310 2,500 -0.04(-1.70%)
Nov 09, 2006 2.330 2.350 2.330 2.350 5,100 +0.00(+0.00%)
Nov 08, 2006 2.200 2.360 2.200 2.350 12,350 -0.05(-2.08%)
Nov 07, 2006 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 06, 2006 2.150 2.400 2.150 2.400 116 +0.24(+11.11%)
Nov 03, 2006 2.250 2.250 2.160 2.160 5,106 -0.09(-4.00%)
Nov 02, 2006 2.260 2.260 2.250 2.250 5,600 -0.15(-6.25%)
Nov 01, 2006 2.350 2.400 2.250 2.400 15,400 +0.05(+2.13%)
Oct 31, 2006 2.150 2.350 2.080 2.350 16,834 +0.13(+5.86%)
Oct 30, 2006 2.220 2.220 2.220 2.220 1,800 +0.02(+0.91%)
Oct 27, 2006 2.120 2.250 2.120 2.200 35,065 +0.00(+0.00%)
Oct 26, 2006 2.190 2.200 2.190 2.200 4,060 +0.03(+1.38%)
Oct 25, 2006 2.200 2.200 2.100 2.170 7,800 +0.12(+5.85%)
Oct 24, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 23, 2006 2.050 2.050 2.050 2.050 100 +0.00(+0.00%)
Oct 20, 2006 2.100 2.100 2.050 2.050 3,900 -0.05(-2.38%)
Oct 19, 2006 2.150 2.180 2.000 2.100 27,400 +0.00(+0.00%)
Oct 18, 2006 2.140 2.150 2.100 2.100 8,700 +0.00(+0.00%)
Oct 17, 2006 2.070 2.100 2.000 2.100 25,146 +0.04(+1.94%)
Oct 16, 2006 2.110 2.150 2.060 2.060 7,000 -0.05(-2.37%)
Oct 13, 2006 2.080 2.150 2.080 2.110 21,000 +0.00(+0.00%)
Oct 12, 2006 2.070 2.150 2.060 2.110 41,939 +0.04(+1.93%)
Oct 11, 2006 2.070 2.070 2.070 2.070 6,000 -0.03(-1.43%)
Oct 10, 2006 2.050 2.100 2.050 2.100 2,000 +0.10(+5.00%)
Oct 09, 2006 2.000 2.000 2.000 2.000 7,000 +0.00(+0.00%)
Oct 06, 2006 2.000 2.000 2.000 2.000 7,000 -0.05(-2.44%)
Oct 05, 2006 2.050 2.050 2.050 2.050 3,300 -0.05(-2.38%)
Oct 04, 2006 2.100 2.100 2.100 2.100 1,529 -0.05(-2.33%)
Oct 03, 2006 2.160 2.210 2.150 2.150 13,100 +0.12(+5.91%)
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.