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 (%)
Apr 28, 2006 2.670 2.670 2.670 2.670 0 +0.06(+2.30%)
Apr 27, 2006 2.740 2.740 2.610 2.610 25,850 -0.14(-5.09%)
Apr 26, 2006 2.740 2.750 2.650 2.750 19,130 +0.00(+0.00%)
Apr 25, 2006 2.700 2.800 2.690 2.750 54,900 +0.06(+2.23%)
Apr 24, 2006 2.690 2.690 2.660 2.690 3,000 -0.06(-2.18%)
Apr 21, 2006 2.650 2.750 2.650 2.750 33,000 +0.14(+5.36%)
Apr 20, 2006 2.760 2.760 2.610 2.610 18,160 -0.15(-5.43%)
Apr 19, 2006 2.640 2.760 2.610 2.760 11,778 +0.03(+1.10%)
Apr 18, 2006 2.680 2.750 2.650 2.730 26,200 +0.05(+1.87%)
Apr 17, 2006 2.770 2.770 2.680 2.680 7,800 -0.05(-1.83%)
Apr 13, 2006 2.710 2.750 2.710 2.730 10,000 -0.12(-4.21%)
Apr 12, 2006 2.800 2.850 2.680 2.850 14,300 +0.10(+3.64%)
Apr 11, 2006 2.800 2.810 2.750 2.750 5,750 -0.05(-1.79%)
Apr 10, 2006 2.800 2.850 2.800 2.800 37,500 +0.05(+1.82%)
Apr 07, 2006 2.820 2.850 2.750 2.750 18,500 -0.06(-2.14%)
Apr 06, 2006 2.830 2.940 2.810 2.810 106,900 -0.01(-0.35%)
Apr 05, 2006 2.900 2.900 2.820 2.820 2,955 -0.05(-1.74%)
Apr 04, 2006 2.950 2.950 2.810 2.870 19,200 -0.02(-0.69%)
Apr 03, 2006 2.850 2.940 2.700 2.890 13,525 +0.19(+7.04%)
Mar 31, 2006 2.980 2.980 2.670 2.700 20,500 -0.25(-8.47%)
Mar 30, 2006 2.850 2.990 2.850 2.950 85,100 +0.20(+7.27%)
Mar 29, 2006 2.660 2.750 2.660 2.750 23,683 +0.10(+3.77%)
Mar 28, 2006 2.650 2.660 2.650 2.650 14,450 +0.00(+0.00%)
Mar 27, 2006 2.580 2.650 2.560 2.650 4,800 +0.12(+4.74%)
Mar 24, 2006 2.580 2.580 2.530 2.530 8,000 -0.02(-0.78%)
Mar 21, 2006 2.530 2.550 2.530 2.550 9,600 +0.05(+2.00%)
Mar 20, 2006 2.600 2.600 2.500 2.500 10,300 -0.10(-3.85%)
Mar 17, 2006 2.580 2.600 2.580 2.600 9,500 +0.02(+0.78%)
Mar 16, 2006 2.510 2.650 2.510 2.580 6,767 -0.04(-1.53%)
Mar 15, 2006 2.590 2.620 2.590 2.620 9,066 +0.02(+0.77%)
Mar 14, 2006 2.510 2.600 2.510 2.600 2,700 +0.00(+0.00%)
Mar 13, 2006 2.600 2.600 2.510 2.600 18,200 +0.00(+0.00%)
Mar 10, 2006 2.690 2.690 2.600 2.600 5,300 -0.05(-1.89%)
Mar 09, 2006 2.650 2.650 2.610 2.650 15,833 -0.09(-3.28%)
Mar 08, 2006 2.580 2.740 2.580 2.740 46,000 +0.19(+7.45%)
Mar 07, 2006 2.580 2.580 2.520 2.550 10,500 -0.03(-1.16%)
Mar 06, 2006 2.590 2.590 2.580 2.580 4,000 +0.01(+0.39%)
Mar 03, 2006 2.550 2.570 2.530 2.570 8,030 +0.06(+2.39%)
Mar 02, 2006 2.510 2.590 2.500 2.510 6,400 +0.01(+0.40%)
Mar 01, 2006 2.630 2.630 2.500 2.500 26,634 -0.17(-6.37%)
Feb 28, 2006 2.600 2.680 2.500 2.670 86,030 +0.04(+1.52%)
Feb 27, 2006 2.440 2.630 2.420 2.630 36,100 +0.19(+7.79%)
Feb 24, 2006 2.310 2.460 2.310 2.440 65,200 +0.17(+7.49%)
Feb 23, 2006 2.200 2.270 2.200 2.270 54,500 +0.07(+3.18%)
Feb 22, 2006 2.180 2.200 2.150 2.200 20,700 +0.00(+0.00%)
Feb 21, 2006 2.300 2.300 2.200 2.200 28,000 +0.00(+0.00%)
Feb 17, 2006 2.190 2.200 2.190 2.200 17,900 +0.05(+2.33%)
Feb 15, 2006 2.100 2.150 2.100 2.150 9,000 +0.00(+0.00%)
Feb 14, 2006 2.110 2.150 2.100 2.150 14,600 +0.04(+1.90%)
Feb 13, 2006 2.120 2.140 2.100 2.110 28,500 +0.01(+0.48%)
Feb 10, 2006 2.190 2.190 2.100 2.100 13,507 -0.09(-4.11%)
Feb 09, 2006 2.120 2.190 2.120 2.190 2,900 +0.00(+0.00%)
Feb 08, 2006 2.090 2.190 2.090 2.190 166,700 +0.44(+25.14%)
Feb 07, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 06, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 03, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 02, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Feb 01, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 31, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 30, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 27, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 26, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 25, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 24, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 23, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 20, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 19, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 18, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 17, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 13, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 12, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 11, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 10, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 09, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 06, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 05, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 04, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 03, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 29, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 23, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 22, 2005 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 21, 2005 1.760 1.760 1.740 1.750 11,700 +0.00(+0.00%)
Dec 20, 2005 1.760 1.760 1.740 1.750 11,700 -0.05(-2.78%)
Dec 19, 2005 1.800 1.810 1.800 1.800 18,500 +0.03(+1.69%)
Dec 16, 2005 1.800 1.800 1.770 1.770 10,700 +0.02(+1.14%)
Dec 15, 2005 1.800 1.800 1.750 1.750 10,200 +0.00(+0.00%)
Dec 14, 2005 1.850 1.850 1.700 1.750 977,050 -0.08(-4.37%)
Dec 13, 2005 1.820 1.830 1.820 1.830 15,400 +0.03(+1.67%)
Dec 12, 2005 1.750 1.800 1.750 1.800 6,700 +0.05(+2.86%)
Dec 09, 2005 1.750 1.750 1.750 1.750 7,000 +0.00(+0.00%)
Dec 08, 2005 1.750 1.750 1.750 1.750 2,000 +0.00(+0.00%)
Dec 07, 2005 1.790 1.790 1.750 1.750 6,400 +0.00(+0.00%)
Dec 06, 2005 1.750 1.750 1.750 1.750 3,030 +0.04(+2.34%)
Dec 05, 2005 1.710 1.710 1.710 1.710 900 +0.03(+1.79%)
Dec 02, 2005 1.700 1.700 1.680 1.680 6,275 -0.02(-1.18%)
Dec 01, 2005 1.700 1.720 1.700 1.700 12,900 -0.02(-1.16%)
Nov 30, 2005 1.720 1.720 1.720 1.720 10,000 +0.00(+0.00%)
Nov 29, 2005 1.720 1.720 1.720 1.720 0 -0.08(-4.44%)
Nov 25, 2005 1.840 1.840 1.800 1.800 26,800 +0.05(+2.86%)
Nov 23, 2005 1.690 1.750 1.690 1.750 15,000 +0.03(+1.74%)
Nov 22, 2005 1.710 1.750 1.710 1.720 14,000 -0.07(-3.91%)
Nov 21, 2005 1.750 1.790 1.700 1.790 16,750 +0.10(+5.92%)
Nov 18, 2005 1.740 1.740 1.690 1.690 13,500 +0.08(+4.97%)
Nov 17, 2005 1.700 1.700 1.570 1.610 56,000 -0.09(-5.29%)
Nov 16, 2005 1.740 1.780 1.700 1.700 17,500 +0.00(+0.00%)
Nov 15, 2005 1.700 1.700 1.700 1.700 2,500 +0.00(+0.00%)
Nov 14, 2005 1.670 1.700 1.670 1.700 2,500 +0.03(+1.80%)
Nov 11, 2005 1.600 1.700 1.600 1.670 3,900 +0.04(+2.45%)
Nov 10, 2005 1.630 1.630 1.630 1.630 700 +0.01(+0.62%)
Nov 09, 2005 1.680 1.680 1.620 1.620 5,000 -0.06(-3.57%)
Nov 08, 2005 1.650 1.680 1.650 1.680 6,700 +0.02(+1.20%)
Nov 07, 2005 1.700 1.700 1.640 1.660 12,600 -0.03(-1.78%)
Nov 04, 2005 1.700 1.700 1.690 1.690 2,500 -0.01(-0.59%)
Nov 03, 2005 1.690 1.700 1.680 1.700 12,900 +0.10(+6.25%)
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.