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)

1.230 -0.040 (-3.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2025 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 23, 2025 1.230 1.230 1.230 1.230 5,080 -0.04(-3.15%)
May 22, 2025 1.260 1.270 1.230 1.270 6,125 +0.00(+0.00%)
May 21, 2025 1.220 1.270 1.220 1.270 37,900 +0.06(+4.96%)
May 20, 2025 1.190 1.210 1.180 1.210 18,026 +0.03(+2.54%)
May 16, 2025 1.180 0 +0.06(+5.36%)
May 15, 2025 1.150 1.150 1.120 1.120 6,900 -0.07(-5.88%)
May 14, 2025 1.190 1.190 1.190 1.190 1,690 +0.04(+3.48%)
May 13, 2025 1.080 1.150 1.070 1.150 50,468 +0.08(+7.48%)
May 12, 2025 1.070 1.070 1.070 1.070 11,650 -0.05(-4.46%)
May 09, 2025 1.090 1.120 1.090 1.120 9,000 +0.02(+1.82%)
May 08, 2025 1.100 1.100 1.100 1.100 600 +0.04(+3.77%)
May 07, 2025 1.060 1.060 1.060 1.060 400 -0.06(-5.36%)
May 05, 2025 1.120 0 +0.04(+3.70%)
May 02, 2025 1.050 1.080 1.040 1.080 6,518 +0.02(+1.89%)
May 01, 2025 1.060 1.060 1.060 1.060 1,500 -0.03(-2.75%)
Apr 30, 2025 1.050 1.090 1.050 1.090 2,900 +0.01(+0.93%)
Apr 29, 2025 1.060 1.180 1.060 1.080 23,003 -0.02(-1.82%)
Apr 28, 2025 1.090 1.100 1.070 1.100 16,800 +0.00(+0.00%)
Apr 25, 2025 1.070 1.100 1.070 1.100 13,400 +0.00(+0.00%)
Apr 24, 2025 1.040 1.100 1.030 1.100 7,113 +0.06(+5.77%)
Apr 23, 2025 1.030 1.060 1.030 1.040 37,100 +0.05(+5.05%)
Apr 22, 2025 0.9600 1.010 0.9600 0.9900 11,680 +0.04(+4.21%)
Apr 21, 2025 1.000 1.000 0.9100 0.9500 35,247 -0.07(-6.86%)
Apr 17, 2025 1.020 0 +0.02(+2.00%)
Apr 16, 2025 1.040 1.040 1.000 1.000 3,004 +0.00(+0.00%)
Apr 14, 2025 1.000 0 +0.01(+1.01%)
Apr 10, 2025 0.9900 0 -0.05(-4.81%)
Apr 09, 2025 1.010 1.040 0.9800 1.040 9,300 +0.05(+5.05%)
Apr 08, 2025 0.9800 1.000 0.9800 0.9900 4,350 -0.05(-4.81%)
Apr 07, 2025 0.9600 1.040 0.9700 1.040 3,147 +0.04(+4.00%)
Apr 04, 2025 1.050 1.050 0.9600 1.000 25,900 -0.01(-0.99%)
Apr 03, 2025 1.050 1.050 1.010 1.010 11,300 -0.03(-2.88%)
Apr 02, 2025 1.050 1.050 0.9900 1.040 13,490 -0.01(-0.95%)
Apr 01, 2025 1.050 1.080 1.050 1.050 3,520 +0.00(+0.00%)
Mar 31, 2025 1.050 1.060 1.050 1.050 1,300 +0.01(+0.96%)
Mar 28, 2025 1.040 1.040 1.040 1.040 3,500 +0.00(+0.00%)
Mar 27, 2025 1.050 1.050 1.040 1.040 300 -0.04(-3.70%)
Mar 26, 2025 1.080 1.080 1.070 1.080 6,500 -0.01(-0.92%)
Mar 25, 2025 1.080 1.090 1.080 1.090 3,621 +0.03(+2.83%)
Mar 24, 2025 1.090 1.090 1.060 1.060 8,400 +0.05(+4.95%)
Mar 21, 2025 1.040 1.050 1.010 1.010 11,645 -0.04(-3.81%)
Mar 20, 2025 1.040 1.050 1.040 1.050 9,100 +0.01(+0.96%)
Mar 19, 2025 1.000 1.050 0.9700 1.040 10,670 +0.04(+4.00%)
Mar 18, 2025 1.020 1.020 1.000 1.000 3,000 -0.02(-1.96%)
Mar 17, 2025 1.040 1.050 0.9500 1.020 17,838 -0.03(-2.86%)
Mar 14, 2025 1.020 1.050 1.020 1.050 19,700 +0.03(+2.94%)
Mar 13, 2025 1.050 1.050 1.020 1.020 11,600 -0.01(-0.97%)
Mar 12, 2025 1.040 1.040 1.030 1.030 15,785 +0.01(+0.98%)
Mar 11, 2025 1.030 1.100 1.000 1.020 28,529 -0.02(-1.92%)
Mar 10, 2025 1.060 1.090 1.020 1.040 5,540 -0.09(-7.96%)
Mar 07, 2025 1.130 1.130 1.130 1.130 3,000 +0.03(+2.73%)
Mar 06, 2025 1.120 1.140 1.100 1.100 5,000 +0.03(+2.80%)
Mar 05, 2025 1.060 1.100 1.060 1.070 15,600 -0.02(-1.83%)
Mar 04, 2025 0.9900 1.090 0.9400 1.090 43,600 +0.10(+10.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.