Omni-Lite Industries Canada Inc (TSV: OML )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 21,500 | +0.00(+0.00%) |
| 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%) |
| Feb 02, 2024 | 0.6400 | 0 | -0.02(-2.29%) | |||
| Jan 29, 2024 | 0.6550 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,500 | +0.01(+0.77%) |
| Jan 19, 2024 | 0.6500 | 0 | -0.01(-0.76%) | |||
| Jan 17, 2024 | 0.6550 | 0 | +0.01(+0.77%) | |||
| Jan 16, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 | +0.00(+0.00%) |
| Jan 11, 2024 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 8,001 | +0.03(+4.84%) |
| Jan 05, 2024 | 0.6200 | 0 | +0.02(+3.33%) | |||
| Dec 29, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.6000 | 0 | -0.05(-7.69%) | |||
| Dec 19, 2023 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 0.6500 | 0 | +0.01(+1.56%) | |||
| Dec 13, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 500 | +0.01(+1.59%) |
| Dec 07, 2023 | 0.6300 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 0.6300 | 0 | -0.05(-7.35%) | |||
| Nov 28, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,500 | -0.01(-1.45%) |
| Nov 27, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 | +0.01(+1.47%) |
| Nov 24, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 9,500 | +0.00(+0.00%) |
| Nov 23, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 | -0.02(-2.86%) |
| Nov 21, 2023 | 0.7000 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 0.7000 | 0 | +0.00(+0.00%) | |||
| Nov 15, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 67,600 | +0.02(+2.94%) |
| Nov 14, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 | -0.01(-1.45%) |
| Nov 13, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 34,100 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 8,500 | -0.01(-1.43%) |
| Nov 09, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,510 | +0.00(+0.00%) |
| Nov 03, 2023 | 0.7000 | 0 | -0.02(-2.78%) | |||
| Oct 25, 2023 | 0.7200 | 0 | -0.03(-4.00%) | |||
| Oct 18, 2023 | 0.7500 | 0 | +0.15(+25.00%) | |||
| Oct 17, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
| Sep 11, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 2,500 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | -0.03(-4.92%) |
| Sep 05, 2023 | 0.6100 | 0 | +0.08(+15.09%) | |||
| Sep 01, 2023 | 0.5300 | 0 | -0.06(-10.17%) | |||
| Aug 28, 2023 | 0.5900 | 0 | +0.08(+15.69%) | |||
| Aug 18, 2023 | 0.5100 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2023 | 0.5100 | 0 | -0.02(-3.77%) | |||
| Aug 15, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 | -0.05(-8.62%) |
| Aug 14, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5,500 | -0.03(-4.92%) |
| Aug 08, 2023 | 0.6100 | 0 | +0.06(+10.91%) | |||
| Aug 04, 2023 | 0.5500 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 0.5500 | 0 | +0.08(+17.02%) | |||
| Jul 27, 2023 | 0.4700 | 0 | +0.02(+4.44%) | |||
| Jul 26, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,000 | -0.04(-8.16%) |
| Jul 24, 2023 | 0.4900 | 0 | -0.02(-3.92%) | |||
| Jul 11, 2023 | 0.5100 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 700 | -0.11(-17.74%) |
| Jul 07, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 5,860 | +0.05(+8.77%) |
| Jun 21, 2023 | 0.5700 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 0.5700 | 0 | +0.02(+3.64%) | |||
| Jun 08, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,500 | -0.06(-9.84%) |
| Jun 01, 2023 | 0.6100 | 0 | +0.05(+8.93%) | |||
| May 31, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 3,500 | -0.04(-6.67%) |
| May 30, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.01(+1.69%) |
| May 26, 2023 | 0.5900 | 0 | +0.00(+0.00%) | |||
| May 25, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,000 | +0.01(+1.72%) |
| May 23, 2023 | 0.5800 | 0 | +0.05(+9.43%) | |||
| May 19, 2023 | 0.5300 | 0 | -0.04(-7.02%) | |||
| May 08, 2023 | 0.5700 | 0 | +0.07(+14.00%) | |||
| May 05, 2023 | 0.5600 | 0.5700 | 0.5000 | 0.5000 | 27,000 | -0.07(-12.28%) |
| May 03, 2023 | 0.5700 | 0 | +0.12(+28.09%) |
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.