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

Omni-Lite Industries Canada Inc (TSV: OML )

1.050 +0.130 (+14.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 29, 2010 0.8100 0.8100 0.8100 0.8100 55 +0.01(+1.25%)
Apr 28, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 27, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 26, 2010 0.8000 0.8000 0.8000 0.8000 3,333 -0.05(-5.88%)
Apr 23, 2010 0.8500 0.8500 0.8500 0.8500 5,070 +0.03(+3.66%)
Apr 22, 2010 0.8200 0.8200 0.8200 0.8200 1,160 +0.02(+2.50%)
Apr 21, 2010 0.8500 0.8500 0.8000 0.8000 3,500 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 19, 2010 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Apr 16, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 15, 2010 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 14, 2010 0.8500 0.8500 0.8000 0.8000 29,500 -0.10(-11.11%)
Apr 13, 2010 0.9400 0.9500 0.8500 0.9000 41,818 +0.06(+7.14%)
Apr 12, 2010 0.8400 0.8400 0.8400 0.8400 1,148 -0.01(-1.18%)
Apr 09, 2010 0.7900 0.8500 0.7600 0.8500 8,900 +0.10(+13.33%)
Apr 08, 2010 0.7300 0.7500 0.7300 0.7500 15,240 +0.05(+7.14%)
Apr 07, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 06, 2010 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 05, 2010 0.7000 0.7000 0.6500 0.7000 58,400 +0.00(+0.00%)
Apr 01, 2010 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Mar 31, 2010 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 30, 2010 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 29, 2010 0.6900 0.6900 0.6200 0.6200 4,500 -0.02(-3.13%)
Mar 26, 2010 0.6300 0.6400 0.6300 0.6400 7,000 -0.04(-5.88%)
Mar 25, 2010 0.6800 0.6800 0.6800 0.6800 62 +0.01(+1.49%)
Mar 24, 2010 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 23, 2010 0.6700 0.6700 0.6700 0.6700 5,000 -0.03(-4.29%)
Mar 22, 2010 0.7000 0.7000 0.7000 0.7000 2,500 +0.01(+1.45%)
Mar 19, 2010 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.43%)
Mar 18, 2010 0.7000 0.7000 0.7000 0.7000 12,560 +0.00(+0.00%)
Mar 17, 2010 0.6800 0.7000 0.6800 0.7000 32,000 +0.05(+7.69%)
Mar 16, 2010 0.6500 0.6500 0.6500 0.6500 3,000 +0.03(+4.84%)
Mar 15, 2010 0.6200 0.6200 0.6200 0.6200 1,375 +0.02(+3.33%)
Mar 12, 2010 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 11, 2010 0.6300 0.6300 0.6000 0.6000 20,500 -0.02(-3.23%)
Mar 10, 2010 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Mar 09, 2010 0.6000 0.6000 0.6000 0.6000 12,000 -0.01(-1.64%)
Mar 08, 2010 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 05, 2010 0.6700 0.6700 0.6100 0.6100 3,100 -0.01(-1.61%)
Mar 04, 2010 0.6200 0.6200 0.6200 0.6200 28,500 +0.00(+0.00%)
Mar 03, 2010 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Mar 02, 2010 0.6200 0.6200 0.6200 0.6200 5,625 +0.01(+1.64%)
Mar 01, 2010 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 26, 2010 0.6600 0.6600 0.6100 0.6100 6,300 -0.04(-6.15%)
Feb 25, 2010 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Feb 24, 2010 0.6600 0.6600 0.6500 0.6500 3,760 -0.02(-2.99%)
Feb 23, 2010 0.6700 0.6700 0.6700 0.6700 3,500 +0.01(+1.52%)
Feb 22, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 19, 2010 0.6600 0.6600 0.6600 0.6600 6,500 +0.01(+1.54%)
Feb 18, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 17, 2010 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Feb 16, 2010 0.6500 0.6500 0.6500 0.6500 1,300 -0.01(-1.52%)
Feb 12, 2010 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 11, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 10, 2010 0.7000 0.7000 0.7000 0.7000 5,200 +0.00(+0.00%)
Feb 09, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 08, 2010 0.7000 0.7000 0.7000 0.7000 1,500 +0.05(+7.69%)
Feb 05, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 04, 2010 0.6700 0.6700 0.6500 0.6500 8,072 -0.02(-2.99%)
Feb 03, 2010 0.7200 0.7200 0.6700 0.6700 14,200 -0.03(-4.29%)
Feb 02, 2010 0.7000 0.7000 0.7000 0.7000 40 +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.