Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV: OML )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 24, 2011 2.190 2.200 2.160 2.200 9,885 +0.00(+0.00%)
May 20, 2011 2.200 2.200 2.160 2.200 4,345 +0.00(+0.00%)
May 19, 2011 2.200 2.200 2.200 2.200 5,550 +0.05(+2.33%)
May 18, 2011 2.110 2.180 2.110 2.150 2,050 -0.05(-2.27%)
May 17, 2011 2.200 2.200 2.200 2.200 15,697 +0.00(+0.00%)
May 16, 2011 2.150 2.210 2.110 2.200 8,600 +0.02(+0.92%)
May 13, 2011 2.100 2.250 2.100 2.180 446,100 +0.04(+1.87%)
May 12, 2011 2.060 2.140 2.060 2.140 4,366 +0.04(+1.90%)
May 11, 2011 2.060 2.150 2.060 2.100 4,700 +0.05(+2.44%)
May 10, 2011 2.070 2.070 2.050 2.050 7,900 -0.13(-5.96%)
May 09, 2011 2.060 2.180 2.050 2.180 10,000 +0.11(+5.31%)
May 06, 2011 2.190 2.190 2.000 2.070 29,800 -0.14(-6.33%)
May 05, 2011 2.150 2.210 2.140 2.210 5,000 +0.04(+1.84%)
May 04, 2011 2.020 2.170 2.020 2.170 14,880 +0.16(+7.96%)
May 03, 2011 2.010 2.010 2.010 2.010 5,000 +0.00(+0.00%)
May 02, 2011 1.800 2.010 2.010 2.010 11,550 -0.07(-3.37%)
Apr 29, 2011 2.150 2.150 2.070 2.080 13,600 -0.12(-5.45%)
Apr 28, 2011 2.150 2.200 2.150 2.200 25,150 +0.12(+5.77%)
Apr 27, 2011 2.080 2.080 2.080 2.080 1,000 -0.02(-0.95%)
Apr 26, 2011 2.150 2.150 2.100 2.100 20,100 -0.05(-2.33%)
Apr 25, 2011 2.080 2.170 2.050 2.150 20,350 +0.08(+3.86%)
Apr 21, 2011 2.070 2.070 2.070 2.070 2,000 +0.02(+0.98%)
Apr 20, 2011 2.070 2.070 2.050 2.050 7,300 -0.02(-0.97%)
Apr 19, 2011 2.070 2.070 2.070 2.070 1,100 -0.01(-0.48%)
Apr 18, 2011 2.080 2.080 2.080 2.080 2,000 -0.06(-2.80%)
Apr 15, 2011 2.070 2.140 2.070 2.140 3,216 +0.04(+1.90%)
Apr 14, 2011 2.100 2.100 2.100 2.100 500 +0.05(+2.44%)
Apr 13, 2011 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 12, 2011 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 11, 2011 2.060 2.060 2.050 2.050 2,000 -0.10(-4.65%)
Apr 08, 2011 2.140 2.150 2.140 2.150 2,000 +0.01(+0.47%)
Apr 07, 2011 2.100 2.140 2.100 2.140 22,100 +0.07(+3.38%)
Apr 06, 2011 2.080 2.080 2.070 2.070 3,000 +0.02(+0.98%)
Apr 05, 2011 2.040 2.100 2.040 2.050 6,600 +0.04(+1.99%)
Apr 04, 2011 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Apr 01, 2011 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Mar 31, 2011 2.050 2.050 2.010 2.010 1,251 +0.00(+0.00%)
Mar 30, 2011 2.010 2.010 2.010 2.010 1,500 -0.04(-1.95%)
Mar 29, 2011 2.050 2.100 2.050 2.050 9,000 +0.00(+0.00%)
Mar 28, 2011 2.000 2.080 2.000 2.050 7,500 +0.05(+2.50%)
Mar 25, 2011 2.000 2.010 2.000 2.000 10,000 +0.00(+0.00%)
Mar 24, 2011 2.090 2.090 1.990 2.000 15,534 -0.09(-4.31%)
Mar 23, 2011 2.000 2.090 2.000 2.090 400 +0.06(+2.96%)
Mar 22, 2011 2.030 2.030 2.030 2.030 6,400 -0.05(-2.40%)
Mar 21, 2011 2.080 2.080 2.080 2.080 326 +0.11(+5.58%)
Mar 18, 2011 1.970 1.970 1.970 1.970 900 +0.02(+1.03%)
Mar 17, 2011 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 16, 2011 1.950 1.950 1.950 1.950 3 +0.04(+2.09%)
Mar 15, 2011 1.840 2.080 1.830 1.910 24,832 -0.14(-6.83%)
Mar 14, 2011 2.050 2.050 2.050 2.050 3,500 +0.00(+0.00%)
Mar 11, 2011 2.050 2.050 2.050 2.050 1,000 -0.05(-2.38%)
Mar 10, 2011 2.000 2.100 1.920 2.100 7,493 +0.05(+2.44%)
Mar 09, 2011 2.130 2.140 2.000 2.050 21,984 -0.08(-3.76%)
Mar 08, 2011 2.130 2.130 2.130 2.130 53 -0.07(-3.18%)
Mar 07, 2011 2.240 2.240 2.200 2.200 2,050 -0.03(-1.35%)
Mar 04, 2011 2.150 2.230 2.130 2.230 6,300 +0.08(+3.72%)
Mar 03, 2011 2.250 2.260 2.150 2.150 13,100 -0.02(-0.92%)
Mar 02, 2011 2.170 2.170 2.170 2.170 5,400 +0.00(+0.00%)
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.