Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV: OML )

1.100 UNCHANGED
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 (%)
May 31, 2013 0.6100 0.6100 0.6000 0.6000 20,666 +0.00(+0.00%)
May 30, 2013 0.6200 0.6200 0.6000 0.6000 9,492 -0.02(-3.23%)
May 29, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 28, 2013 0.6200 0.6200 0.6200 0.6200 273 +0.00(+0.00%)
May 27, 2013 0.6200 0.6200 0.6200 0.6200 900 +0.00(+0.00%)
May 24, 2013 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
May 23, 2013 0.6200 0.6200 0.6200 0.6200 2,200 -0.03(-4.62%)
May 22, 2013 0.6500 0.6500 0.6500 0.6500 3,500 +0.03(+4.84%)
May 21, 2013 0.6200 0.6200 0.6200 0.6200 17,500 +0.00(+0.00%)
May 17, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 16, 2013 0.6500 0.6500 0.6200 0.6200 24,440 +0.01(+1.64%)
May 15, 2013 0.6800 0.6800 0.6100 0.6100 24,942 -0.07(-10.29%)
May 13, 2013 0.6800 0.6800 0.6800 0.6800 2,500 +0.00(+0.00%)
May 10, 2013 0.6800 0.6800 0.6800 0.6800 21,900 +0.00(+0.00%)
May 09, 2013 0.6900 0.6900 0.6800 0.6800 14,900 +0.00(+0.00%)
May 08, 2013 0.6900 0.6900 0.6800 0.6800 14,700 -0.01(-1.45%)
May 07, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 06, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 03, 2013 0.7000 0.7000 0.6900 0.6900 13,335 -0.01(-1.43%)
May 02, 2013 0.7000 0.7000 0.6900 0.7000 20,300 +0.00(+0.00%)
May 01, 2013 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Apr 30, 2013 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Apr 29, 2013 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Apr 26, 2013 0.7100 0.7100 0.7000 0.7000 3,200 -0.02(-2.78%)
Apr 25, 2013 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 24, 2013 0.7200 0.7200 0.7200 0.7200 3,400 +0.03(+4.35%)
Apr 23, 2013 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 22, 2013 0.6900 0.6900 0.6900 0.6900 425 +0.00(+0.00%)
Apr 19, 2013 0.6900 0.6900 0.6900 0.6900 12,750 +0.00(+0.00%)
Apr 18, 2013 0.7000 0.7000 0.6900 0.6900 6,000 -0.01(-1.43%)
Apr 17, 2013 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Apr 16, 2013 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Apr 15, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 12, 2013 0.7100 0.7300 0.6900 0.6900 9,890 -0.02(-2.82%)
Apr 11, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 10, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 09, 2013 0.7100 0.7100 0.7000 0.7100 45,620 +0.00(+0.00%)
Apr 08, 2013 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Apr 05, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 04, 2013 0.7000 0.7000 0.7000 0.7000 9,500 +0.00(+0.00%)
Apr 03, 2013 0.7000 0.7000 0.7000 0.7000 3,000 -0.09(-11.39%)
Apr 02, 2013 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 01, 2013 0.7800 0.7900 0.7800 0.7900 7,500 +0.04(+5.33%)
Mar 28, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Mar 27, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 26, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 25, 2013 0.7500 0.7900 0.7500 0.7900 5,958 +0.05(+6.76%)
Mar 22, 2013 0.7500 0.7500 0.7400 0.7400 3,500 +0.04(+5.71%)
Mar 21, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 20, 2013 0.7000 0.7000 0.7000 0.7000 2,272 -0.05(-6.67%)
Mar 19, 2013 0.7500 0.7500 0.7500 0.7500 1,000 +0.06(+8.70%)
Mar 18, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 15, 2013 0.6900 0.6900 0.6900 0.6900 3,500 +0.00(+0.00%)
Mar 14, 2013 0.7000 0.7000 0.6900 0.6900 14,300 +0.00(+0.00%)
Mar 13, 2013 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 12, 2013 0.6900 0.6900 0.6900 0.6900 8,820 +0.00(+0.00%)
Mar 11, 2013 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Mar 08, 2013 0.6900 0.6900 0.6900 0.6900 20,000 -0.04(-5.48%)
Mar 07, 2013 0.7300 0.7300 0.7300 0.7300 225 +0.02(+2.82%)
Mar 06, 2013 0.7100 0.7100 0.7100 0.7100 2,020 +0.01(+1.43%)
Mar 05, 2013 0.7000 0.7000 0.7000 0.7000 6,516 +0.01(+1.45%)
Mar 04, 2013 0.6900 0.6900 0.6900 0.6900 3,000 -0.01(-1.43%)
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.