Omni-Lite Industries Canada Inc (TSV: OML )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.8100 | 8,000 | -0.04(-4.71%) |
| Apr 26, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,500 | -0.01(-1.16%) |
| Apr 24, 2024 | 0.8600 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 18,500 | +0.01(+1.18%) |
| Apr 22, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 7,000 | -0.02(-2.30%) |
| Apr 19, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 82,500 | +0.02(+2.35%) |
| Apr 18, 2024 | 0.7200 | 0.8500 | 0.7200 | 0.8500 | 148,900 | +0.16(+24.09%) |
| Apr 16, 2024 | 0.6850 | 0 | -0.01(-2.14%) | |||
| Apr 10, 2024 | 0.7000 | 0 | +0.01(+2.19%) | |||
| Apr 08, 2024 | 0.6850 | 0 | -0.01(-2.14%) | |||
| Mar 28, 2024 | 0.7000 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 0.7000 | 200 | +0.06(+9.37%) | |||
| Mar 20, 2024 | 0.6400 | 0 | -0.01(-1.54%) | |||
| Mar 19, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 | +0.01(+1.56%) |
| Mar 18, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 | -0.01(-1.54%) |
| Mar 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,000 | +0.00(+0.00%) |
| Mar 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 0.6500 | 310 | -0.01(-1.52%) | |||
| Mar 01, 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 11,600 | +0.00(+0.00%) |
| Feb 27, 2024 | 0.6600 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.6600 | 0 | +0.01(+1.54%) | |||
| Feb 15, 2024 | 0.6500 | 0 | +0.01(+1.56%) | |||
| Feb 12, 2024 | 0.6400 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 0.6400 | 0 | +0.02(+3.23%) | |||
| Feb 07, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,000 | +0.00(+0.00%) |
| Feb 06, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 18,500 | -0.02(-3.13%) |
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.