Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV: OML )

1.100 +0.020 (+1.85%)
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 29, 2020 0.8500 0.8500 0.8500 480 +0.00(+0.00%)
May 28, 2020 0.8000 0.8500 0.8000 0.8500 10,499 +0.12(+16.44%)
May 27, 2020 0.7700 0.8000 0.7100 0.7300 23,599 -0.09(-10.98%)
May 26, 2020 0.8200 0.8200 0.8200 0.8200 1,210 +0.06(+7.89%)
May 25, 2020 0.7600 0.7600 0.7600 0.7600 1,000 -0.06(-7.32%)
May 22, 2020 0.8200 0.8200 0.8200 400 +0.00(+0.00%)
May 20, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 19, 2020 0.7600 0.8200 0.7600 0.8200 1,650 -0.02(-2.38%)
May 15, 2020 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
May 14, 2020 0.8000 0.8100 0.7800 0.8100 4,550 +0.03(+3.85%)
May 13, 2020 0.7500 0.8000 0.7500 0.7800 11,290 +0.02(+2.63%)
May 12, 2020 0.7800 0.7800 0.7600 0.7600 4,500 -0.09(-10.59%)
May 11, 2020 0.8400 0.8500 0.8300 0.8500 11,200 +0.01(+1.19%)
May 08, 2020 0.8000 0.8500 0.8000 0.8400 18,500 +0.06(+7.69%)
May 07, 2020 0.8700 0.8700 0.7800 0.7800 3,000 -0.10(-11.36%)
May 05, 2020 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
May 01, 2020 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Apr 30, 2020 0.8000 0.8000 0.7800 0.7800 7,900 -0.03(-3.70%)
Apr 29, 2020 0.8000 0.8900 0.8000 0.8100 8,400 -0.07(-7.95%)
Apr 28, 2020 0.8400 0.8800 0.8400 0.8800 2,500 +0.15(+20.55%)
Apr 27, 2020 0.7300 0.7300 0.7300 0.7300 3,900 -0.11(-13.10%)
Apr 24, 2020 0.8400 0.8400 0.8400 0.8400 2,400 +0.05(+6.33%)
Apr 22, 2020 0.7900 0.7900 0.7900 0 +0.02(+2.60%)
Apr 21, 2020 0.8400 0.8400 0.7700 0.7700 19,000 -0.08(-9.41%)
Apr 20, 2020 0.8500 0.8500 0.8500 0.8500 3,000 +0.05(+6.25%)
Apr 17, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.02(-2.44%)
Apr 14, 2020 0.8200 0.8200 0.8200 0 +0.09(+12.33%)
Apr 08, 2020 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Apr 07, 2020 0.6800 0.6800 0.6800 0.6800 500 -0.04(-5.56%)
Apr 02, 2020 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Apr 01, 2020 0.6800 0.6800 0.6800 200 +0.00(+0.00%)
Mar 31, 2020 0.7400 0.7500 0.6800 0.6800 4,000 -0.06(-8.11%)
Mar 30, 2020 0.7400 0.7400 0.7400 0.7400 1,851 +0.09(+13.85%)
Mar 27, 2020 0.6500 0.6500 0.6500 0.6500 5,000 -0.03(-4.41%)
Mar 26, 2020 0.7000 0.7000 0.6800 0.6800 4,120 -0.02(-2.86%)
Mar 25, 2020 0.7500 0.7500 0.7000 0.7000 17,400 -0.01(-1.41%)
Mar 23, 2020 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Mar 20, 2020 0.7400 0.7400 0.7400 0.7400 2,000 +0.02(+2.78%)
Mar 19, 2020 0.7400 0.7400 0.6900 0.7200 33,500 -0.07(-8.86%)
Mar 18, 2020 0.8100 0.8100 0.7100 0.7900 70,100 -0.15(-15.96%)
Mar 17, 2020 0.8500 0.9400 0.8300 0.9400 18,100 -0.06(-6.00%)
Mar 13, 2020 1.000 1.000 1.000 0 +0.18(+21.95%)
Mar 12, 2020 0.9000 0.9000 0.8200 0.8200 19,000 -0.03(-3.53%)
Mar 11, 2020 0.9400 0.9400 0.8500 0.8500 70,600 -0.15(-15.00%)
Mar 09, 2020 1.000 1.000 1.000 0 +0.08(+8.70%)
Mar 06, 2020 0.9200 0.9300 0.9200 0.9200 3,900 -0.08(-8.00%)
Mar 05, 2020 1.020 1.020 1.000 1.000 6,500 +0.07(+7.53%)
Mar 04, 2020 0.9400 0.9500 0.9300 0.9300 8,000 -0.01(-1.06%)
Mar 03, 2020 0.9400 0.9400 0.9400 0.9400 3,000 +0.01(+1.08%)
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.