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 )

1.200 -0.050 (-4.00%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.250 1.250 1.200 1.200 5,500 -0.05(-4.00%)
Nov 21, 2024 1.250 1.250 1.250 1.250 510 +0.03(+2.46%)
Nov 20, 2024 1.230 1.260 1.220 1.220 34,305 -0.06(-4.69%)
Nov 19, 2024 1.290 1.310 1.280 1.280 20,400 -0.01(-0.78%)
Nov 18, 2024 1.260 1.310 1.260 1.290 10,124 -0.02(-1.53%)
Nov 15, 2024 1.300 1.340 1.300 1.310 23,060 +0.01(+0.77%)
Nov 14, 2024 1.320 1.330 1.300 1.300 6,319 -0.10(-7.14%)
Nov 13, 2024 1.300 1.400 1.300 1.400 15,200 +0.07(+5.26%)
Nov 12, 2024 1.420 1.420 1.330 1.330 5,200 -0.07(-5.00%)
Nov 11, 2024 1.425 1.460 1.350 1.400 20,750 -0.06(-4.11%)
Nov 08, 2024 1.460 1.460 1.400 1.460 16,500 +0.05(+3.55%)
Nov 07, 2024 1.360 1.455 1.340 1.410 54,835 +0.02(+1.44%)
Nov 06, 2024 1.440 1.440 1.250 1.390 108,638 -0.21(-13.13%)
Nov 05, 2024 1.540 1.600 1.520 1.600 19,900 +0.06(+3.90%)
Nov 04, 2024 1.500 1.540 1.500 1.540 8,900 +0.04(+2.67%)
Nov 01, 2024 1.450 1.500 1.450 1.500 2,400 +0.01(+0.67%)
Oct 31, 2024 1.500 1.500 1.490 1.490 1,101 -0.06(-3.87%)
Oct 30, 2024 1.620 1.630 1.530 1.550 14,159 -0.07(-4.32%)
Oct 29, 2024 1.600 1.620 1.600 1.620 11,600 +0.00(+0.00%)
Oct 28, 2024 1.600 1.650 1.580 1.620 31,900 +0.02(+1.25%)
Oct 25, 2024 1.590 1.600 1.550 1.600 17,800 +0.05(+3.23%)
Oct 24, 2024 1.550 1.550 1.550 1.550 3,402 +0.00(+0.00%)
Oct 23, 2024 1.590 1.620 1.550 1.550 14,162 -0.02(-1.27%)
Oct 22, 2024 1.590 1.590 1.570 1.570 5,900 -0.03(-1.88%)
Oct 21, 2024 1.590 1.610 1.510 1.600 20,100 +0.10(+6.67%)
Oct 18, 2024 1.550 1.580 1.500 1.500 8,021 -0.10(-6.25%)
Oct 17, 2024 1.490 1.600 1.490 1.600 9,500 +0.14(+9.59%)
Oct 16, 2024 1.450 1.460 1.450 1.460 3,888 -0.06(-3.95%)
Oct 15, 2024 1.590 1.600 1.500 1.520 24,781 -0.02(-1.30%)
Oct 11, 2024 1.540 0 +0.04(+2.67%)
Oct 09, 2024 1.500 1.500 100 -0.02(-1.32%)
Oct 08, 2024 1.550 1.550 1.360 1.520 24,292 -0.11(-6.75%)
Oct 07, 2024 1.650 1.670 1.560 1.630 10,852 -0.05(-2.98%)
Oct 04, 2024 1.750 1.750 1.680 1.680 62,765 -0.07(-4.00%)
Oct 03, 2024 1.680 1.750 1.680 1.750 107,969 +0.05(+2.94%)
Oct 02, 2024 1.580 1.700 1.580 1.700 23,025 +0.08(+4.94%)
Oct 01, 2024 1.540 1.620 1.540 1.620 1,211 +0.05(+3.18%)
Sep 30, 2024 1.580 1.580 1.570 1.570 13,157 -0.03(-1.88%)
Sep 27, 2024 1.610 1.650 1.580 1.600 42,568 +0.00(+0.00%)
Sep 26, 2024 1.600 1.600 1.550 1.600 18,902 +0.03(+1.91%)
Sep 25, 2024 1.490 1.570 1.490 1.570 63,288 +0.08(+5.37%)
Sep 24, 2024 1.500 1.500 1.400 1.490 13,250 -0.01(-0.67%)
Sep 23, 2024 1.370 1.540 1.340 1.500 88,322 +0.16(+11.94%)
Sep 20, 2024 1.400 1.410 1.340 1.340 5,570 -0.06(-4.29%)
Sep 19, 2024 1.310 1.400 1.300 1.400 12,512 +0.13(+10.24%)
Sep 18, 2024 1.250 1.270 1.250 1.270 8,409 -0.08(-5.93%)
Sep 17, 2024 1.380 1.380 1.350 1.350 9,999 -0.04(-2.88%)
Sep 16, 2024 1.370 1.440 1.350 1.390 36,525 +0.01(+0.72%)
Sep 13, 2024 1.230 1.380 1.230 1.380 22,220 +0.18(+15.00%)
Sep 12, 2024 1.190 1.200 1.180 1.200 4,750 +0.01(+0.84%)
Sep 11, 2024 1.190 1.195 1.190 1.190 5,400 +0.00(+0.00%)
Sep 10, 2024 1.180 1.190 1.180 1.190 4,820 +0.01(+0.85%)
Sep 09, 2024 1.170 1.180 1.170 1.180 7,700 +0.00(+0.00%)
Sep 06, 2024 1.190 1.190 1.170 1.180 3,861 +0.00(+0.00%)
Sep 04, 2024 1.180 0 +0.01(+0.85%)
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.