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 (%)
Mar 31, 2010 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 30, 2010 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 29, 2010 0.6900 0.6900 0.6200 0.6200 4,500 -0.02(-3.13%)
Mar 26, 2010 0.6300 0.6400 0.6300 0.6400 7,000 -0.04(-5.88%)
Mar 25, 2010 0.6800 0.6800 0.6800 0.6800 62 +0.01(+1.49%)
Mar 24, 2010 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 23, 2010 0.6700 0.6700 0.6700 0.6700 5,000 -0.03(-4.29%)
Mar 22, 2010 0.7000 0.7000 0.7000 0.7000 2,500 +0.01(+1.45%)
Mar 19, 2010 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.43%)
Mar 18, 2010 0.7000 0.7000 0.7000 0.7000 12,560 +0.00(+0.00%)
Mar 17, 2010 0.6800 0.7000 0.6800 0.7000 32,000 +0.05(+7.69%)
Mar 16, 2010 0.6500 0.6500 0.6500 0.6500 3,000 +0.03(+4.84%)
Mar 15, 2010 0.6200 0.6200 0.6200 0.6200 1,375 +0.02(+3.33%)
Mar 12, 2010 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 11, 2010 0.6300 0.6300 0.6000 0.6000 20,500 -0.02(-3.23%)
Mar 10, 2010 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Mar 09, 2010 0.6000 0.6000 0.6000 0.6000 12,000 -0.01(-1.64%)
Mar 08, 2010 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 05, 2010 0.6700 0.6700 0.6100 0.6100 3,100 -0.01(-1.61%)
Mar 04, 2010 0.6200 0.6200 0.6200 0.6200 28,500 +0.00(+0.00%)
Mar 03, 2010 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Mar 02, 2010 0.6200 0.6200 0.6200 0.6200 5,625 +0.01(+1.64%)
Mar 01, 2010 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 26, 2010 0.6600 0.6600 0.6100 0.6100 6,300 -0.04(-6.15%)
Feb 25, 2010 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Feb 24, 2010 0.6600 0.6600 0.6500 0.6500 3,760 -0.02(-2.99%)
Feb 23, 2010 0.6700 0.6700 0.6700 0.6700 3,500 +0.01(+1.52%)
Feb 22, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 19, 2010 0.6600 0.6600 0.6600 0.6600 6,500 +0.01(+1.54%)
Feb 18, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 17, 2010 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Feb 16, 2010 0.6500 0.6500 0.6500 0.6500 1,300 -0.01(-1.52%)
Feb 12, 2010 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 11, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 10, 2010 0.7000 0.7000 0.7000 0.7000 5,200 +0.00(+0.00%)
Feb 09, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 08, 2010 0.7000 0.7000 0.7000 0.7000 1,500 +0.05(+7.69%)
Feb 05, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 04, 2010 0.6700 0.6700 0.6500 0.6500 8,072 -0.02(-2.99%)
Feb 03, 2010 0.7200 0.7200 0.6700 0.6700 14,200 -0.03(-4.29%)
Feb 02, 2010 0.7000 0.7000 0.7000 0.7000 40 +0.00(+0.00%)
Feb 01, 2010 0.7100 0.7500 0.7000 0.7000 16,500 -0.01(-1.41%)
Jan 29, 2010 0.7200 0.7200 0.7100 0.7100 8,065 +0.03(+4.41%)
Jan 28, 2010 0.7100 0.7100 0.6800 0.6800 29,520 -0.03(-4.23%)
Jan 27, 2010 0.6700 0.7100 0.6700 0.7100 15,000 +0.04(+5.97%)
Jan 26, 2010 0.7000 0.7100 0.6700 0.6700 4,500 -0.11(-14.10%)
Jan 25, 2010 0.7800 0.7800 0.7800 0.7800 64 +0.05(+6.85%)
Jan 22, 2010 0.7700 0.7700 0.7300 0.7300 7,500 -0.04(-5.19%)
Jan 21, 2010 0.8000 0.8000 0.7700 0.7700 6,000 +0.00(+0.00%)
Jan 20, 2010 0.7700 0.7700 0.7700 0.7700 1,900 +0.01(+1.32%)
Jan 19, 2010 0.8100 0.8100 0.7600 0.7600 4,000 -0.09(-10.59%)
Jan 18, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 15, 2010 0.8500 0.8500 0.8500 0.8500 9,300 +0.04(+4.94%)
Jan 14, 2010 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jan 13, 2010 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Jan 12, 2010 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jan 11, 2010 0.8100 0.8100 0.8100 0.8100 131 -0.01(-1.22%)
Jan 08, 2010 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Jan 07, 2010 0.8200 0.8200 0.8200 0.8200 16 +0.03(+3.80%)
Jan 06, 2010 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 05, 2010 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
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.