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

Omni-Lite Industries Canada Inc (TSV: OML )

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 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 31, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 30, 2013 0.8300 0.9000 0.8300 0.9000 2,900 +0.08(+9.76%)
Dec 27, 2013 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
Dec 24, 2013 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Dec 23, 2013 0.8500 0.8500 0.8500 0.8500 10,000 +0.02(+2.41%)
Dec 20, 2013 0.8300 0.8300 0.8300 0.8300 7,025 +0.03(+3.75%)
Dec 18, 2013 0.8000 0.8000 0.8000 200 +0.08(+11.11%)
Dec 17, 2013 0.8000 0.8000 0.7200 0.7200 30,800 -0.08(-10.00%)
Dec 16, 2013 0.8000 0.8000 0.8000 0.8000 1,100 +0.00(+0.00%)
Dec 13, 2013 0.8000 0.8000 0.8000 0.8000 1,820 +0.01(+1.27%)
Dec 12, 2013 0.7900 0.7900 0.7900 0.7900 1,540 +0.00(+0.00%)
Dec 11, 2013 0.8000 0.8000 0.7900 0.7900 9,000 -0.01(-1.25%)
Dec 09, 2013 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Dec 05, 2013 0.8100 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 04, 2013 0.8300 0.8300 0.8200 0.8200 2,800 -0.08(-8.89%)
Dec 03, 2013 0.8700 0.9000 0.8100 0.9000 13,000 +0.13(+16.88%)
Dec 02, 2013 0.7900 0.7900 0.7700 0.7700 6,250 -0.11(-12.50%)
Nov 28, 2013 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Nov 26, 2013 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Nov 25, 2013 0.8800 0.8800 0.8800 0.8800 7,200 -0.01(-1.12%)
Nov 22, 2013 0.8900 0.8900 0.8900 0.8900 5,000 -0.03(-3.26%)
Nov 21, 2013 0.9200 0.9200 0.9200 0.9200 9,000 +0.04(+4.55%)
Nov 20, 2013 0.8700 0.9100 0.8600 0.8800 26,000 +0.01(+1.15%)
Nov 19, 2013 0.8700 0.8700 0.8700 0.8700 12,250 +0.00(+0.00%)
Nov 18, 2013 0.8700 0.9000 0.8600 0.8700 25,300 +0.01(+1.16%)
Nov 15, 2013 0.8900 0.9000 0.8600 0.8600 15,500 +0.01(+1.18%)
Nov 14, 2013 0.8800 0.8800 0.8500 0.8500 9,000 +0.00(+0.00%)
Nov 13, 2013 0.8500 0.8600 0.8500 0.8500 15,700 +0.01(+1.19%)
Nov 06, 2013 0.8400 0.8400 0.8400 0 -0.05(-5.62%)
Nov 04, 2013 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Nov 01, 2013 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Oct 31, 2013 0.8700 0.8700 0.8700 0.8700 10,800 +0.07(+8.75%)
Oct 30, 2013 0.8200 0.8200 0.8000 0.8000 13,200 -0.05(-5.88%)
Oct 29, 2013 0.8300 0.8500 0.8300 0.8500 23,000 +0.01(+1.19%)
Oct 28, 2013 0.8500 0.8500 0.8400 0.8400 7,800 +0.00(+0.00%)
Oct 25, 2013 0.8400 0.8400 0.8400 0.8400 735 +0.00(+0.00%)
Oct 23, 2013 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 22, 2013 0.8300 0.8400 0.8300 0.8400 16,500 +0.01(+1.20%)
Oct 21, 2013 0.7500 0.8300 0.7500 0.8300 35,293 +0.08(+10.67%)
Oct 18, 2013 0.7500 0.7500 0.7500 0.7500 1,050 +0.00(+0.00%)
Oct 17, 2013 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Oct 16, 2013 0.7600 0.7600 0.7500 0.7500 5,000 -0.01(-1.32%)
Oct 15, 2013 0.7600 0.7600 0.7600 0.7600 660 -0.01(-1.30%)
Oct 11, 2013 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Oct 10, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Oct 09, 2013 0.7500 0.7500 0.7500 0.7500 12,300 +0.00(+0.00%)
Oct 08, 2013 0.7200 0.7500 0.7200 0.7500 2,550 -0.09(-10.71%)
Oct 04, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 03, 2013 0.7900 0.8400 0.7900 0.8400 5,000 -0.01(-1.18%)
Oct 02, 2013 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
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.