Canada markets close in 5 hours 32 minutes

Omni-Lite Industries Canada Inc. (OLNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.50000.0000 (0.00%)
As of 10:28AM EST. Market open.
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20230.50000.50000.50000.50000.5000-
Nov 24, 20230.50000.50000.50000.50000.5000-
Nov 22, 20230.50000.50000.50000.50000.5000-
Nov 21, 20230.50000.50000.50000.50000.5000-
Nov 20, 20230.50000.50000.50000.50000.5000-
Nov 17, 20230.50000.50000.50000.50000.5000-
Nov 16, 20230.50000.50000.50000.50000.5000-
Nov 15, 20230.50000.50000.50000.50000.500012,500
Nov 14, 20230.51000.51000.51000.51000.5100-
Nov 13, 20230.51000.51000.51000.51000.51001,400
Nov 10, 20230.52000.52000.52000.52000.5200-
Nov 09, 20230.52000.52000.52000.52000.5200-
Nov 08, 20230.52000.52000.52000.52000.5200-
Nov 07, 20230.52000.52000.52000.52000.5200-
Nov 06, 20230.52000.52000.52000.52000.5200-
Nov 03, 20230.52000.52000.52000.52000.52001,000
Nov 02, 20230.51000.51000.51000.51000.5100-
Nov 01, 20230.51000.51000.51000.51000.5100-
Oct 31, 20230.51000.51000.51000.51000.5100-
Oct 30, 20230.51000.51000.51000.51000.51003,300
Oct 27, 20230.54000.54000.54000.54000.5400-
Oct 26, 20230.54000.54000.54000.54000.5400-
Oct 25, 20230.54000.54000.54000.54000.5400-
Oct 24, 20230.54000.54000.54000.54000.5400-
Oct 23, 20230.54000.54000.54000.54000.5400-
Oct 20, 20230.54000.54000.54000.54000.5400-
Oct 19, 20230.54000.54000.54000.54000.5400-
Oct 18, 20230.50000.54000.50000.54000.540018,000
Oct 17, 20230.40000.40000.40000.40000.4000-
Oct 16, 20230.40000.40000.40000.40000.4000-
Oct 13, 20230.40000.40000.40000.40000.4000-
Oct 12, 20230.40000.40000.40000.40000.4000-
Oct 11, 20230.40000.40000.40000.40000.400012,500
Oct 10, 20230.40000.40000.40000.40000.40003,000
Oct 09, 20230.40000.40000.40000.40000.40008,000
Oct 06, 20230.42000.42000.42000.42000.4200-
Oct 05, 20230.42000.42000.42000.42000.4200-
Oct 04, 20230.42000.42000.42000.42000.4200-
Oct 03, 20230.42000.42000.42000.42000.4200-
Oct 02, 20230.42000.42000.42000.42000.4200-
Sept 29, 20230.42000.42000.42000.42000.4200500
Sept 28, 20230.42000.42000.42000.42000.4200-
Sept 27, 20230.42000.42000.42000.42000.4200-
Sept 26, 20230.42000.42000.42000.42000.4200-
Sept 25, 20230.42000.42000.42000.42000.4200-
Sept 22, 20230.42000.42000.42000.42000.4200-
Sept 21, 20230.42000.42000.42000.42000.4200-
Sept 20, 20230.42000.42000.42000.42000.4200-
Sept 19, 20230.42000.42000.42000.42000.4200-
Sept 18, 20230.42000.42000.42000.42000.4200-
Sept 15, 20230.42000.42000.42000.42000.4200400
Sept 14, 20230.44000.44000.44000.44000.4400-
Sept 13, 20230.44000.44000.44000.44000.4400-
Sept 12, 20230.44000.44000.44000.44000.44007,000
Sept 11, 20230.46000.46000.46000.46000.4600-
Sept 08, 20230.46000.46000.46000.46000.4600-
Sept 07, 20230.46000.46000.46000.46000.4600-
Sept 06, 20230.46000.46000.46000.46000.4600-
Sept 05, 20230.46000.46000.46000.46000.46005,000
Sept 01, 20230.43000.43000.43000.43000.4300-
Aug 31, 20230.43000.43000.43000.43000.4300-
Aug 30, 20230.43000.43000.43000.43000.4300-
Aug 29, 20230.43000.43000.43000.43000.4300-
Aug 28, 20230.43000.43000.43000.43000.43009,000
Aug 25, 20230.43000.43000.43000.43000.4300-
Aug 24, 20230.43000.43000.43000.43000.43007,500
Aug 23, 20230.44000.44000.44000.44000.4400-
Aug 22, 20230.40000.44000.40000.44000.44008,500
Aug 21, 20230.38000.38000.38000.38000.3800-
Aug 18, 20230.38000.38000.38000.38000.38006,000
Aug 17, 20230.39000.39000.39000.39000.3900-
Aug 16, 20230.39000.39000.39000.39000.3900-
Aug 15, 20230.39000.39000.39000.39000.390026,200
Aug 14, 20230.42000.42000.42000.42000.42005,500
Aug 11, 20230.40000.40000.40000.40000.4000-
Aug 10, 20230.40000.44000.40000.40000.40008,500
Aug 09, 20230.41000.41000.41000.41000.4100300
Aug 08, 20230.40000.40000.40000.40000.40002,000
Aug 07, 20230.39000.39000.39000.39000.3900-
Aug 04, 20230.40000.40000.39000.39000.390065,600
Aug 03, 20230.43000.44000.42000.44000.44006,500
Aug 02, 20230.37000.37000.37000.37000.37005,000
Aug 01, 20230.37000.37000.37000.37000.3700-
Jul 31, 20230.37000.37000.37000.37000.3700-
Jul 28, 20230.37000.37000.37000.37000.3700-
Jul 27, 20230.37000.37000.37000.37000.3700-
Jul 26, 20230.37000.37000.37000.37000.37003,000
Jul 25, 20230.37000.37000.37000.37000.3700-
Jul 24, 20230.45000.45000.37000.37000.370010,000
Jul 21, 20230.38000.38000.38000.38000.38001,000
Jul 20, 20230.38000.38000.38000.38000.3800-
Jul 19, 20230.38000.38000.38000.38000.3800-
Jul 18, 20230.38000.38000.38000.38000.3800-
Jul 17, 20230.38000.38000.38000.38000.3800-
Jul 14, 20230.38000.38000.38000.38000.3800-
Jul 13, 20230.38000.38000.38000.38000.38005,000
Jul 12, 20230.40000.40000.40000.40000.40003,500
Jul 11, 20230.38000.43000.38000.39000.390024,700
Jul 10, 20230.39000.39000.39000.39000.390010,500
Jul 07, 20230.42000.42000.42000.42000.4200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...