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 20, 2023 0.5100 0 -0.06(-10.53%)
Apr 19, 2023 0.5700 0.5700 0.5700 0.5700 6,500 +0.02(+3.64%)
Apr 17, 2023 0.5500 0 +0.00(+0.00%)
Apr 14, 2023 0.5500 0.5500 0.5500 0.5500 22,500 +0.04(+7.84%)
Apr 13, 2023 0.4800 0.5100 0.4800 0.5100 1,500 -0.06(-10.53%)
Mar 31, 2023 0.5700 0 +0.07(+14.00%)
Mar 30, 2023 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 27, 2023 0.5000 0 +0.03(+7.53%)
Mar 23, 2023 0.4650 0 -0.02(-5.10%)
Mar 22, 2023 0.4900 0.4900 0.4900 0.4900 3,500 +0.01(+2.08%)
Mar 15, 2023 0.4800 0 +0.00(+0.00%)
Mar 10, 2023 0.4800 0 -0.02(-3.03%)
Mar 09, 2023 0.4950 0.4950 0.4950 0.4950 500 -0.03(-4.81%)
Mar 08, 2023 0.5200 0.5200 0.5200 0.5200 25,000 +0.00(+0.00%)
Mar 03, 2023 0.5200 0 -0.04(-7.14%)
Feb 15, 2023 0.5600 0 -0.04(-6.67%)
Feb 14, 2023 0.5200 0.6000 0.5100 0.6000 56,000 +0.08(+15.38%)
Feb 09, 2023 0.5200 0 +0.00(+0.00%)
Feb 08, 2023 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Feb 06, 2023 0.5100 0 -0.03(-5.56%)
Jan 31, 2023 0.5400 0 +0.03(+5.88%)
Jan 30, 2023 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Jan 27, 2023 0.4800 0.5300 0.4800 0.5000 74,600 -0.01(-1.96%)
Jan 26, 2023 0.5100 0.5100 0.5100 0.5100 12,000 +0.01(+2.00%)
Jan 25, 2023 0.5000 0.5000 0.5000 0.5000 6,500 -0.01(-1.96%)
Jan 10, 2023 0.5100 0 +0.00(+0.00%)
Jan 09, 2023 0.5200 0.5200 0.5100 0.5100 22,000 +0.01(+2.00%)
Jan 06, 2023 0.5200 0.5300 0.5000 0.5000 39,500 -0.17(-25.37%)
Jan 03, 2023 0.6700 0 +0.08(+13.56%)
Dec 30, 2022 0.5900 0 +0.11(+22.92%)
Dec 29, 2022 0.5100 0.5100 0.4800 0.4800 159,100 -0.03(-5.88%)
Dec 28, 2022 0.5100 0.5100 0.5100 0.5100 7,000 +0.05(+10.87%)
Dec 23, 2022 0.4600 0 -0.08(-14.81%)
Dec 21, 2022 0.5400 0 -0.01(-1.82%)
Dec 15, 2022 0.5500 0 -0.02(-3.51%)
Dec 14, 2022 0.6100 0.6100 0.5600 0.5700 74,500 -0.08(-12.31%)
Dec 13, 2022 0.6800 0.6800 0.6500 0.6500 10,200 -0.04(-5.80%)
Dec 09, 2022 0.6900 0 +0.01(+1.47%)
Dec 08, 2022 0.7000 0.7000 0.6800 0.6800 1,800 -0.02(-2.86%)
Dec 06, 2022 0.7000 0 +0.00(+0.00%)
Dec 02, 2022 0.7000 0 -0.02(-2.78%)
Nov 30, 2022 0.7200 0 -0.01(-1.37%)
Nov 29, 2022 0.7300 0.7300 0.7300 0.7300 500 +0.02(+2.82%)
Nov 25, 2022 0.7100 0 -0.10(-12.35%)
Nov 24, 2022 0.8100 0.8100 0.8100 0.8100 3,000 -0.01(-1.22%)
Nov 22, 2022 0.8200 227 -0.01(-1.20%)
Nov 16, 2022 0.8300 200 +0.01(+1.22%)
Nov 10, 2022 0.8200 0 -0.01(-1.20%)
Nov 08, 2022 0.8300 0 +0.03(+3.75%)
Nov 07, 2022 0.8000 0.8000 0.8000 0.8000 16,329 -0.03(-3.61%)
Oct 26, 2022 0.8300 0 +0.00(+0.00%)
Oct 25, 2022 0.8300 0.8300 0.8300 0.8300 20,000 -0.01(-1.19%)
Oct 20, 2022 0.8400 0 -0.01(-1.18%)
Oct 18, 2022 0.8500 0 +0.00(+0.00%)
Oct 17, 2022 0.8200 0.8500 0.8200 0.8500 70,000 +0.00(+0.00%)
Oct 13, 2022 0.8500 0 +0.01(+1.19%)
Oct 11, 2022 0.8400 0 -0.01(-1.18%)
Sep 29, 2022 0.8500 0 +0.04(+4.94%)
Sep 28, 2022 0.8300 0.8500 0.8100 0.8100 10,000 -0.02(-2.41%)
Sep 27, 2022 0.8300 0.8300 0.8300 0.8300 2,500 +0.01(+1.22%)
Sep 26, 2022 0.8200 0.8200 0.8200 0.8200 1,055 +0.00(+0.00%)
Sep 19, 2022 0.8200 0 -0.02(-2.38%)
Sep 15, 2022 0.8400 0 +0.00(+0.00%)
Sep 14, 2022 0.8300 0.8400 0.8300 0.8400 24,500 +0.01(+1.20%)
Sep 12, 2022 0.8300 0 +0.00(+0.00%)
Sep 08, 2022 0.8300 0 +0.10(+13.70%)
Sep 06, 2022 0.7300 0 -0.10(-12.05%)
Sep 02, 2022 0.8300 0 +0.10(+13.70%)
Aug 29, 2022 0.7300 0 -0.03(-3.95%)
Aug 26, 2022 0.7600 0.7600 0.7600 0.7600 20,000 +0.00(+0.00%)
Aug 25, 2022 0.7600 0.7600 0.7600 0.7600 2,000 -0.07(-8.43%)
Aug 05, 2022 0.8300 0 -0.01(-1.19%)
Aug 03, 2022 0.8400 0 -0.01(-1.18%)
Aug 02, 2022 0.8400 0.8500 0.8400 0.8500 6,500 +0.00(+0.00%)
Jul 26, 2022 0.8500 0 +0.00(+0.00%)
Jul 22, 2022 0.8500 0 +0.09(+11.84%)
Jul 14, 2022 0.7600 0 +0.00(+0.00%)
Jul 11, 2022 0.7600 0 -0.09(-10.59%)
Jun 28, 2022 0.8500 0 +0.00(+0.00%)
Jun 27, 2022 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
Jun 23, 2022 0.8500 0 +0.01(+1.19%)
Jun 17, 2022 0.8400 0 +0.04(+5.00%)
Jun 15, 2022 0.8000 0 +0.00(+0.00%)
Jun 13, 2022 0.8000 0 -0.01(-1.23%)
Jun 09, 2022 0.8100 0 -0.05(-5.81%)
Jun 08, 2022 0.8600 0.8600 0.8600 0.8600 11,578 +0.01(+1.18%)
Jun 07, 2022 0.8400 0.8500 0.8400 0.8500 58,713 +0.03(+3.66%)
Jun 06, 2022 0.8200 0.8200 0.8200 0.8200 500 -0.03(-3.53%)
Jun 03, 2022 0.8400 0.8500 0.8400 0.8500 11,300 +0.05(+6.25%)
Jun 01, 2022 0.8000 0 -0.05(-5.88%)
May 31, 2022 0.8100 0.8500 0.8100 0.8500 11,723 +0.04(+4.94%)
May 26, 2022 0.8100 0 +0.00(+0.00%)
May 25, 2022 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
May 24, 2022 0.8100 0.8100 0.8100 0.8100 16,500 -0.01(-1.22%)
May 20, 2022 0.8200 0 +0.04(+5.13%)
May 19, 2022 0.7800 0.7800 0.7800 0.7800 1,430 +0.00(+0.00%)
May 18, 2022 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.00%)
May 13, 2022 0.7800 0 +0.00(+0.00%)
May 12, 2022 0.7800 0.7800 0.7800 0.7800 500 +0.06(+8.33%)
May 11, 2022 0.7300 0.7300 0.7200 0.7200 3,500 -0.04(-5.26%)
May 05, 2022 0.7600 0 -0.03(-3.80%)
May 03, 2022 0.7900 0 -0.06(-7.06%)
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.