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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 4, 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, 2009 0.8500 0.8500 0.8500 0.8500 9,630 -0.09(-9.57%)
May 28, 2009 0.9400 0.9400 0.8200 0.9400 57 +0.12(+14.63%)
May 27, 2009 0.8500 0.8500 0.8200 0.8200 9,800 +0.00(+0.00%)
May 26, 2009 0.8500 0.8500 0.8200 0.8200 9,800 -0.06(-6.82%)
May 25, 2009 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 22, 2009 0.9200 0.9200 0.8800 0.8800 14,000 -0.02(-2.22%)
May 21, 2009 0.9000 0.9000 0.9000 0.9000 3,484 +0.01(+1.12%)
May 20, 2009 0.8200 0.9600 0.8200 0.8900 86,589 +0.07(+8.54%)
May 19, 2009 0.8200 0.8200 0.8200 0.8200 1,000 -0.01(-1.20%)
May 15, 2009 0.8300 0.9500 0.8200 0.8300 57 -0.12(-12.63%)
May 14, 2009 0.9500 0.9500 0.8500 0.9500 57 +0.10(+11.76%)
May 13, 2009 0.8800 0.8800 0.8200 0.8500 51,141 -0.01(-1.16%)
May 12, 2009 0.9200 0.9200 0.8600 0.8600 16,030 -0.13(-13.13%)
May 11, 2009 0.9900 0.9900 0.9900 0.9900 2,300 +0.07(+7.61%)
May 08, 2009 0.9500 0.9500 0.9200 0.9200 8,000 -0.11(-10.68%)
May 07, 2009 1.030 1.030 0.9200 1.030 55 +0.11(+11.96%)
May 06, 2009 0.9200 0.9200 0.9200 0.9200 500 +0.01(+1.10%)
May 05, 2009 0.9200 0.9200 0.9100 0.9100 1,000 -0.09(-9.00%)
May 04, 2009 0.9000 1.040 0.9000 1.000 16,800 +0.07(+7.53%)
May 01, 2009 0.9300 0.9300 0.9300 0.9300 681 +0.10(+12.05%)
Apr 30, 2009 0.9800 0.9800 0.8300 0.8300 85 -0.05(-5.68%)
Apr 29, 2009 0.8800 0.8800 0.8800 0.8800 4,700 +0.00(+0.00%)
Apr 28, 2009 0.8800 0.8800 0.8800 0.8800 4,700 -0.12(-12.00%)
Apr 27, 2009 1.000 1.000 1.000 1.000 160 +0.00(+0.00%)
Apr 23, 2009 1.000 1.000 1.000 1.000 160 +0.17(+20.48%)
Apr 20, 2009 0.8300 0.8300 0.8300 0 -0.09(-9.78%)
Apr 17, 2009 0.8800 0.9200 0.8800 0.9200 16,000 -0.08(-8.00%)
Apr 16, 2009 1.000 1.000 1.000 1.000 70 +0.15(+17.65%)
Apr 14, 2009 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Apr 09, 2009 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 07, 2009 0.8000 0.8000 0.7900 0.7900 2,000 -0.03(-3.66%)
Apr 03, 2009 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Apr 02, 2009 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.00%)
Apr 01, 2009 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Mar 31, 2009 0.8300 0.8300 0.8300 0.8300 1,800 -0.07(-7.78%)
Mar 30, 2009 0.9000 0.9800 0.8400 0.9000 6,000 -0.08(-8.16%)
Mar 26, 2009 0.8400 0.9800 0.8400 0.9800 4,700 +0.15(+18.07%)
Mar 25, 2009 0.8300 0.8300 0.8300 0.8300 23,500 -0.04(-4.60%)
Mar 24, 2009 0.8700 0.8700 0.8700 0.8700 200 +0.00(+0.00%)
Mar 23, 2009 0.8700 0.8700 0.8700 0.8700 160 +0.04(+4.82%)
Mar 20, 2009 0.8500 0.8500 0.8200 0.8300 13,000 -0.05(-5.68%)
Mar 19, 2009 0.8000 0.8800 0.8000 0.8800 170 +0.03(+3.53%)
Mar 18, 2009 0.8500 0.8500 0.8500 0.8500 4,500 -0.01(-1.16%)
Mar 16, 2009 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 13, 2009 0.8600 0.8600 0 +0.00(+0.00%)
Mar 12, 2009 0.8600 0.8600 0.8600 0.8600 1,200 +0.00(+0.00%)
Mar 11, 2009 0.8600 0.8600 0.8600 0.8600 500 -0.01(-1.15%)
Mar 10, 2009 0.8700 0.8700 0.8600 0.8700 60,000 -0.03(-3.33%)
Mar 09, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 06, 2009 0.9000 0.9000 0 +0.00(+0.00%)
Mar 05, 2009 0.9000 0.9100 0.9000 0.9000 13,000 +0.00(+0.00%)
Mar 04, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
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.