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 )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 1.190 1.190 1.110 1.170 64,123 -0.03(-2.50%)
Aug 30, 2024 1.200 0 -0.08(-6.25%)
Aug 29, 2024 1.190 1.280 1.190 1.280 17,600 +0.08(+6.67%)
Aug 28, 2024 1.130 1.250 1.100 1.200 37,425 +0.06(+5.26%)
Aug 27, 2024 1.170 1.170 1.140 1.140 26,328 -0.03(-2.56%)
Aug 26, 2024 1.220 1.260 1.130 1.170 39,159 -0.03(-2.50%)
Aug 23, 2024 1.180 1.200 1.150 1.200 19,505 +0.04(+3.45%)
Aug 22, 2024 1.200 1.200 1.160 1.160 26,010 -0.03(-2.52%)
Aug 21, 2024 1.250 1.250 1.160 1.190 4,765 -0.06(-4.80%)
Aug 20, 2024 1.180 1.250 1.180 1.250 48,024 +0.10(+8.70%)
Aug 19, 2024 1.160 1.180 1.150 1.150 41,868 +0.01(+0.88%)
Aug 16, 2024 1.140 1.140 1.140 1.140 645 -0.01(-0.87%)
Aug 15, 2024 1.150 1.170 1.150 1.150 12,550 -0.04(-3.36%)
Aug 14, 2024 1.160 1.190 1.140 1.190 25,800 +0.00(+0.00%)
Aug 13, 2024 1.160 1.190 1.130 1.190 6,450 +0.07(+6.25%)
Aug 12, 2024 1.240 1.250 1.060 1.120 22,564 -0.12(-9.68%)
Aug 09, 2024 1.270 1.330 1.200 1.240 20,445 -0.01(-0.80%)
Aug 08, 2024 1.210 1.250 1.210 1.250 29,627 +0.00(+0.00%)
Aug 07, 2024 1.240 1.250 1.220 1.250 51,200 +0.00(+0.00%)
Aug 06, 2024 1.300 1.300 1.250 1.250 8,668 +0.00(+0.00%)
Aug 02, 2024 1.250 0 +0.01(+0.81%)
Jul 31, 2024 1.240 0 -0.06(-4.62%)
Jul 30, 2024 1.360 1.380 1.300 1.300 11,614 -0.05(-3.70%)
Jul 29, 2024 1.300 1.400 1.220 1.350 35,316 +0.05(+3.85%)
Jul 26, 2024 1.210 1.300 1.200 1.300 8,600 +0.05(+4.00%)
Jul 24, 2024 1.250 0 +0.00(+0.00%)
Jul 23, 2024 1.290 1.290 1.210 1.250 15,600 -0.05(-3.85%)
Jul 22, 2024 1.310 1.310 1.300 1.300 3,300 +0.00(+0.00%)
Jul 18, 2024 1.300 0 -0.03(-2.26%)
Jul 17, 2024 1.350 1.380 1.300 1.330 21,380 -0.07(-5.00%)
Jul 16, 2024 1.340 1.400 1.290 1.400 49,421 +0.05(+3.70%)
Jul 15, 2024 1.280 1.430 1.180 1.350 70,001 +0.10(+8.00%)
Jul 12, 2024 1.230 1.260 1.230 1.250 39,800 +0.09(+7.76%)
Jul 11, 2024 1.210 1.210 1.160 1.160 14,181 -0.07(-5.69%)
Jul 10, 2024 1.200 1.230 1.190 1.230 56,494 +0.10(+8.85%)
Jul 09, 2024 1.130 1.130 1.130 1.130 200 +0.02(+1.80%)
Jul 08, 2024 1.110 1.110 1.110 1.110 1,040 -0.03(-2.63%)
Jul 05, 2024 1.140 1.140 1.140 1.140 1,005 -0.04(-3.39%)
Jul 04, 2024 1.160 1.190 1.160 1.180 15,500 +0.03(+2.61%)
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.