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 (%)
Apr 28, 2022 0.9000 0 +0.00(+0.00%)
Apr 26, 2022 0.9000 0 +0.00(+0.00%)
Apr 25, 2022 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
Apr 18, 2022 0.9000 105 +0.02(+2.27%)
Apr 14, 2022 0.8800 0 +0.00(+0.00%)
Apr 12, 2022 0.8800 0 +0.01(+1.15%)
Apr 08, 2022 0.8700 0 +0.02(+2.35%)
Apr 07, 2022 0.8500 0.8500 0.8500 0.8500 3,200 +0.00(+0.00%)
Mar 31, 2022 0.8500 0 +0.11(+14.86%)
Mar 25, 2022 0.7400 0 +0.04(+5.71%)
Mar 23, 2022 0.7000 0 -0.03(-4.11%)
Mar 22, 2022 0.7400 0.7400 0.7300 0.7300 4,002 -0.03(-3.95%)
Mar 16, 2022 0.7600 0 +0.00(+0.00%)
Mar 14, 2022 0.7600 0 +0.00(+0.00%)
Mar 11, 2022 0.7700 0.7700 0.7600 0.7600 6,500 -0.01(-1.30%)
Mar 07, 2022 0.7700 1 -0.03(-3.75%)
Mar 04, 2022 0.7800 0.8000 0.7800 0.8000 8,500 +0.00(+0.00%)
Feb 28, 2022 0.8000 0 -0.08(-9.09%)
Feb 25, 2022 0.8700 0.8800 0.8700 0.8800 4,000 -0.02(-2.22%)
Feb 16, 2022 0.9000 0 +0.03(+3.45%)
Feb 10, 2022 0.8700 0 +0.01(+1.16%)
Feb 09, 2022 0.8600 0.8600 0.8600 0.8600 2,000 +0.04(+4.88%)
Feb 08, 2022 0.8200 0.8200 0.8200 0.8200 500 -0.05(-5.75%)
Feb 07, 2022 0.8700 0.8800 0.8700 0.8700 32,125 +0.05(+6.10%)
Feb 04, 2022 0.8200 0.8200 0.8200 0.8200 2,350 -0.04(-4.65%)
Feb 01, 2022 0.8600 0 -0.02(-2.27%)
Jan 31, 2022 0.8800 0.8800 0.8800 0.8800 5,000 +0.02(+2.33%)
Jan 28, 2022 0.8600 0.8600 0.8600 0.8600 500 -0.02(-2.27%)
Jan 27, 2022 0.8600 0.8800 0.8600 0.8800 3,000 +0.05(+6.02%)
Jan 26, 2022 0.8500 0.8500 0.8300 0.8300 1,000 -0.03(-3.49%)
Jan 21, 2022 0.8600 0 +0.00(+0.00%)
Jan 19, 2022 0.8600 0 -0.01(-1.15%)
Jan 14, 2022 0.8700 0 -0.03(-3.33%)
Jan 12, 2022 0.9000 0 +0.00(+0.00%)
Jan 11, 2022 0.9000 0.9000 0.9000 0.9000 2,298 +0.01(+1.12%)
Jan 10, 2022 0.8900 0.8900 0.8600 0.8900 2,780 -0.02(-2.20%)
Dec 29, 2021 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Dec 24, 2021 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 23, 2021 0.8800 0.9000 0.8500 0.9000 10,500 +0.03(+3.45%)
Dec 22, 2021 0.8700 0.8700 0.8700 0.8700 1,780 +0.00(+0.00%)
Dec 21, 2021 0.9000 0.9200 0.8700 0.8700 17,025 -0.05(-5.43%)
Dec 20, 2021 0.9100 0.9200 0.9100 0.9200 57,000 -0.03(-3.16%)
Dec 17, 2021 0.9000 0.9500 0.8700 0.9500 185,300 +0.10(+11.76%)
Dec 16, 2021 0.9000 0.9000 0.8500 0.8500 12,000 -0.06(-6.59%)
Dec 14, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 13, 2021 0.8600 0.9100 0.8600 0.9100 20,559 +0.08(+9.64%)
Dec 10, 2021 0.8400 0.8400 0.8300 0.8300 7,000 -0.04(-4.60%)
Dec 08, 2021 0.8700 0.8700 0.8700 1 -0.03(-3.33%)
Nov 30, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 29, 2021 0.8700 0.9000 0.8700 0.9000 12,569 +0.00(+0.00%)
Nov 26, 2021 0.9000 0.9000 0.9000 0.9000 3,502 +0.05(+5.88%)
Nov 25, 2021 0.8500 0.8500 0.8500 0.8500 1,166 -0.02(-2.30%)
Nov 24, 2021 0.8700 0.8700 0.8700 0.8700 3,510 +0.00(+0.00%)
Nov 23, 2021 0.8900 0.9000 0.8700 0.8700 10,600 -0.02(-2.25%)
Nov 22, 2021 0.8900 0.8900 0.8900 0.8900 2,500 -0.01(-1.11%)
Nov 17, 2021 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Nov 16, 2021 0.8500 0.8500 0.8200 0.8200 6,000 -0.04(-4.65%)
Nov 15, 2021 0.8600 0.8600 0.8600 0.8600 500 -0.05(-5.49%)
Nov 12, 2021 0.8900 0.9100 0.8900 0.9100 32,000 +0.01(+1.11%)
Nov 11, 2021 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Nov 09, 2021 0.9000 0.9000 0.9000 0.9000 5,000 +0.02(+2.27%)
Nov 08, 2021 0.8800 0.8800 0.8800 0.8800 4,500 +0.00(+0.00%)
Nov 05, 2021 0.8800 0.8800 0.8800 0.8800 3,300 +0.00(+0.00%)
Nov 03, 2021 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 02, 2021 0.8400 0.8600 0.7300 0.8500 91,200 -0.01(-1.16%)
Nov 01, 2021 0.8700 0.8700 0.8600 0.8600 6,500 -0.04(-4.44%)
Oct 29, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.04(+4.65%)
Oct 28, 2021 0.8900 0.8900 0.8600 0.8600 3,000 +0.00(+0.00%)
Oct 27, 2021 0.9000 0.9000 0.8600 0.8600 7,500 -0.04(-4.44%)
Oct 25, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 22, 2021 0.8800 0.9000 0.8600 0.9000 21,000 -0.02(-2.17%)
Oct 21, 2021 0.8800 0.9200 0.8800 0.9200 57,500 +0.03(+3.37%)
Oct 14, 2021 0.8900 0.8900 0.8900 250 +0.00(+0.00%)
Oct 13, 2021 0.8900 0.8900 0.8900 0.8900 2,000 +0.03(+3.49%)
Oct 08, 2021 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Oct 07, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.02(+2.27%)
Oct 06, 2021 0.8800 0.8800 0.8800 0.8800 750 -0.07(-7.37%)
Oct 05, 2021 0.9500 0.9500 0.9500 0.9500 1,000 +0.02(+2.15%)
Sep 30, 2021 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Sep 29, 2021 0.9200 0.9200 0.9200 0.9200 1,500 +0.00(+0.00%)
Sep 28, 2021 0.9300 0.9300 0.9200 0.9200 5,000 +0.02(+2.22%)
Sep 24, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 23, 2021 0.9000 0.9000 0.9000 0.9000 2,500 +0.00(+0.00%)
Sep 22, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Sep 21, 2021 0.9000 0.9000 0.9000 0.9000 32,000 +0.00(+0.00%)
Sep 20, 2021 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Sep 16, 2021 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Sep 15, 2021 0.8800 0.9000 0.8800 0.9000 24,000 +0.02(+2.27%)
Sep 14, 2021 0.8600 0.8800 0.8600 0.8800 12,000 +0.02(+2.33%)
Sep 13, 2021 0.8600 0.8600 0.8600 0.8600 1,500 +0.02(+2.38%)
Sep 09, 2021 0.8400 0.8400 0.8400 0 +0.08(+10.53%)
Sep 02, 2021 0.7600 0.7600 0.7600 0 -0.06(-7.32%)
Aug 31, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Aug 11, 2021 0.8700 0.8700 0.8700 1 -0.01(-1.14%)
Jul 28, 2021 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Jul 27, 2021 0.8200 0.8200 0.8200 0.8200 3,000 -0.03(-3.53%)
Jul 21, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 16, 2021 0.8400 0.8400 0.8400 100 +0.00(+0.00%)
Jul 12, 2021 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Jul 09, 2021 0.8600 0.8600 0.8600 0.8600 2,000 +0.00(+0.00%)
Jul 08, 2021 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Jul 07, 2021 0.8600 0.8600 0.8600 0.8600 6,000 -0.02(-2.27%)
Jun 29, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 25, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jun 24, 2021 0.8800 0.8800 0.8800 0.8800 3,000 +0.01(+1.15%)
Jun 17, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 16, 2021 0.8700 0.8700 0.8700 0.8700 2,500 -0.01(-1.14%)
Jun 15, 2021 0.8800 0.8800 0.8800 0.8800 15,000 +0.00(+0.00%)
Jun 14, 2021 0.8800 0.8800 0.8800 0.8800 7,000 +0.00(+0.00%)
Jun 09, 2021 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Jun 08, 2021 0.8600 0.8600 0.8600 0.8600 1,500 +0.00(+0.00%)
Jun 07, 2021 0.8300 0.8600 0.8300 0.8600 5,500 +0.03(+3.61%)
Jun 04, 2021 0.8200 0.8300 0.8200 0.8300 1,500 +0.01(+1.22%)
Jun 03, 2021 82.00 0.8200 0.8200 0.8200 274,500 +0.00(+0.00%)
Jun 02, 2021 0.8200 0.8200 0.8200 0.8200 2,500 +0.02(+2.50%)
Jun 01, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
May 28, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 27, 2021 0.7900 0.7900 0.7900 0.7900 10,850 +0.07(+9.72%)
May 11, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 06, 2021 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
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.