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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 1.300 | 1.300 | 1.280 | 1.280 | 11,100 | -0.07(-5.19%) |
| Apr 27, 2018 | 1.350 | 1.350 | 1.350 | 1.350 | 8,300 | +0.05(+3.85%) |
| Apr 26, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 9,500 | -0.05(-3.70%) |
| Apr 25, 2018 | 1.380 | 1.380 | 1.300 | 1.350 | 22,200 | -0.03(-2.17%) |
| Apr 20, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Apr 18, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Apr 17, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 1,552 | +0.03(+2.19%) |
| Apr 16, 2018 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 | +0.00(+0.00%) |
| Apr 12, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.48%) | |
| Apr 02, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.74%) | |
| Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
| Mar 28, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 1,200 | +0.00(+0.00%) |
| Mar 27, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 10,300 | +0.00(+0.00%) |
| Mar 26, 2018 | 1.410 | 1.430 | 1.400 | 1.400 | 23,065 | -0.05(-3.45%) |
| Mar 19, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
| Mar 16, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 300 | -0.01(-0.70%) |
| Mar 15, 2018 | 1.420 | 1.430 | 1.400 | 1.430 | 2,200 | +0.03(+2.14%) |
| Mar 14, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | -0.01(-0.71%) |
| Mar 13, 2018 | 1.410 | 1.410 | 1.410 | 1.410 | 10,000 | +0.01(+0.71%) |
| Mar 09, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
| Mar 06, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Mar 05, 2018 | 1.440 | 1.440 | 1.400 | 1.440 | 8,028 | +0.04(+2.86%) |
| Mar 02, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 14,725 | +0.00(+0.00%) |
| Mar 01, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 53,100 | +0.02(+1.45%) |
| Feb 27, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Feb 26, 2018 | 1.440 | 1.440 | 1.400 | 1.400 | 31,860 | -0.03(-2.10%) |
| Feb 23, 2018 | 1.440 | 1.440 | 1.430 | 1.430 | 350 | -0.03(-2.05%) |
| Feb 22, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 1,500 | -0.03(-2.01%) |
| Feb 16, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.05(+3.47%) | |
| Feb 15, 2018 | 1.480 | 1.480 | 1.440 | 1.440 | 7,800 | -0.02(-1.37%) |
| Feb 14, 2018 | 1.440 | 1.470 | 1.440 | 1.460 | 12,400 | +0.04(+2.82%) |
| Feb 13, 2018 | 1.420 | 1.440 | 1.410 | 1.420 | 11,200 | +0.00(+0.00%) |
| Feb 12, 2018 | 1.450 | 1.470 | 1.420 | 1.420 | 12,729 | +0.00(+0.00%) |
| Feb 09, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 2,521 | -0.03(-2.07%) |
| Feb 07, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Feb 05, 2018 | 1.450 | 1.450 | 1.450 | 0 | +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.
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.