Omni-Lite Industries Canada Inc (TSV: OML )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 | -0.02(-2.06%) |
| Apr 29, 2019 | 0.9700 | 0.9700 | 0.9700 | 100 | +0.00(+0.00%) | |
| Apr 26, 2019 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 2,000 | +0.03(+3.19%) |
| Apr 25, 2019 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 | -0.01(-1.05%) |
| Apr 24, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 | +0.03(+3.26%) |
| Apr 22, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 5,600 | -0.03(-3.16%) |
| Apr 15, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.02(+2.15%) | |
| Apr 11, 2019 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.01(-1.06%) | |
| Apr 05, 2019 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.02(-2.08%) | |
| Apr 04, 2019 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 | -0.02(-2.04%) |
| Apr 03, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,500 | +0.00(+0.00%) |
| Apr 02, 2019 | 1.000 | 1.000 | 0.9800 | 0.9800 | 6,100 | -0.02(-2.00%) |
| Mar 28, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 20,899 | +0.02(+2.04%) |
| Mar 26, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,300 | -0.02(-2.00%) |
| Mar 21, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
| Mar 19, 2019 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Mar 18, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 25,000 | +0.02(+2.04%) |
| Mar 15, 2019 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 | -0.02(-2.00%) |
| Mar 14, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 4,400 | -0.04(-3.85%) |
| Mar 12, 2019 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 9,000 | +0.07(+7.22%) |
| Mar 05, 2019 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.05(-4.90%) | |
| Mar 04, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 | -0.18(-15.00%) |
| Mar 01, 2019 | 0.9700 | 1.200 | 0.9700 | 1.200 | 7,700 | +0.28(+30.43%) |
| Feb 25, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.08(-8.00%) | |
| Feb 21, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
| Feb 19, 2019 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Feb 15, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Feb 12, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
| Feb 11, 2019 | 1.030 | 1.030 | 0.9600 | 0.9800 | 9,300 | -0.10(-9.26%) |
| Feb 08, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 | +0.00(+0.00%) |
| Feb 07, 2019 | 1.080 | 1.150 | 1.080 | 1.080 | 21,100 | -0.21(-16.28%) |
| Feb 06, 2019 | 0.8900 | 1.350 | 0.8900 | 1.290 | 188,000 | +0.44(+51.76%) |
| Feb 05, 2019 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,000 | +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.