Canada markets closed

Omni-Lite Industries Canada Inc. (OLNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.37490.0000 (0.00%)
At close: 12:56PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.37000.37000.37000.37000.3700-
Mar 23, 20230.37000.37000.37000.37000.37002,000
Mar 22, 20230.34000.34000.34000.34000.3400-
Mar 21, 20230.34000.34000.34000.34000.3400-
Mar 20, 20230.34000.34000.34000.34000.3400-
Mar 17, 20230.34000.34000.34000.34000.3400-
Mar 16, 20230.34000.34000.34000.34000.3400-
Mar 15, 20230.34000.34000.34000.34000.34001,500
Mar 14, 20230.38000.38000.38000.38000.3800-
Mar 13, 20230.38000.38000.38000.38000.3800-
Mar 10, 20230.38000.38000.38000.38000.38004,000
Mar 09, 20230.38000.38000.38000.38000.3800-
Mar 08, 20230.38000.38000.38000.38000.380021,000
Mar 07, 20230.39000.39000.39000.39000.3900-
Mar 06, 20230.39000.39000.39000.39000.3900-
Mar 03, 20230.40000.40000.39000.39000.39006,500
Mar 02, 20230.40000.40000.40000.40000.4000-
Mar 01, 20230.40000.40000.40000.40000.4000-
Feb 28, 20230.40000.40000.40000.40000.400011,000
Feb 27, 20230.47000.47000.47000.47000.4700-
Feb 24, 20230.47000.47000.47000.47000.4700-
Feb 23, 20230.47000.47000.47000.47000.4700-
Feb 22, 20230.47000.47000.47000.47000.47002,000
Feb 21, 20230.46000.46000.46000.46000.4600-
Feb 17, 20230.46000.46000.46000.46000.4600-
Feb 16, 20230.46000.46000.46000.46000.4600-
Feb 15, 20230.46000.46000.46000.46000.4600-
Feb 14, 20230.39000.46000.38000.46000.460058,000
Feb 13, 20230.39000.39000.38000.38000.38008,000
Feb 10, 20230.38000.38000.38000.38000.3800-
Feb 09, 20230.38000.38000.38000.38000.380024,000
Feb 08, 20230.38000.38000.38000.38000.3800-
Feb 07, 20230.38000.38000.38000.38000.3800-
Feb 06, 20230.38000.38000.38000.38000.380022,000
Feb 03, 20230.40000.40000.39000.39000.390017,000
Feb 02, 20230.40000.40000.40000.40000.400034,000
Feb 01, 20230.41000.41000.41000.41000.4100-
Jan 31, 20230.41000.41000.38000.41000.410038,000
Jan 30, 20230.38000.38000.38000.38000.380043,000
Jan 27, 20230.38000.38000.38000.38000.380021,000
Jan 26, 20230.40000.40000.38000.38000.380049,000
Jan 25, 20230.38000.40000.38000.40000.40008,000
Jan 24, 20230.41000.41000.41000.41000.4100-
Jan 23, 20230.41000.41000.41000.41000.41002,500
Jan 20, 20230.41000.41000.41000.41000.4100-
Jan 19, 20230.41000.41000.41000.41000.4100900
Jan 18, 20230.41000.41000.41000.41000.4100-
Jan 17, 20230.41000.41000.41000.41000.41002,500
Jan 13, 20230.41000.41000.41000.41000.4100-
Jan 12, 20230.41000.41000.41000.41000.4100500
Jan 11, 20230.38000.38000.38000.38000.3800-
Jan 10, 20230.38000.38000.38000.38000.3800-
Jan 09, 20230.38000.38000.38000.38000.380030,000
Jan 06, 20230.38000.45000.37000.37000.370057,000
Jan 05, 20230.43000.43000.43000.43000.4300-
Jan 04, 20230.43000.43000.43000.43000.4300-
Jan 03, 20230.43000.43000.43000.43000.4300-
Dec 30, 20220.35000.51000.34000.43000.430075,900
Dec 29, 20220.40000.40000.36000.37000.3700194,500
Dec 28, 20220.41000.42000.37000.37000.370024,500
Dec 27, 20220.40000.40000.40000.40000.4000-
Dec 23, 20220.40000.40000.40000.40000.4000-
Dec 22, 20220.40000.40000.40000.40000.4000-
Dec 21, 20220.40000.40000.40000.40000.400014,500
Dec 20, 20220.40000.40000.40000.40000.400015,000
Dec 19, 20220.41000.41000.41000.41000.4100-
Dec 16, 20220.41000.41000.41000.41000.4100-
Dec 15, 20220.41000.41000.41000.41000.410013,500
Dec 14, 20220.45000.45000.42000.43000.430094,000
Dec 13, 20220.48000.49000.46000.46000.460035,500
Dec 12, 20220.48000.49000.48000.49000.490046,000
Dec 09, 20220.50000.50000.49000.49000.490029,500
Dec 08, 20220.51000.51000.51000.51000.5100-
Dec 07, 20220.51000.51000.51000.51000.5100-
Dec 06, 20220.52000.52000.51000.51000.510018,000
Dec 05, 20220.53000.53000.53000.53000.5300-
Dec 02, 20220.54000.54000.52000.53000.530097,900
Dec 01, 20220.55000.55000.55000.55000.5500-
Nov 30, 20220.55000.55000.55000.55000.55003,900
Nov 29, 20220.55000.55000.55000.55000.55002,900
Nov 28, 20220.57000.57000.57000.57000.5700200
Nov 25, 20220.62000.62000.62000.62000.6200900
Nov 23, 20220.62000.62000.60000.62000.620026,100
Nov 22, 20220.62000.62000.62000.62000.620011,000
Nov 21, 20220.62000.62000.62000.62000.6200-
Nov 18, 20220.62000.62000.62000.62000.6200-
Nov 17, 20220.62000.62000.62000.62000.6200-
Nov 16, 20220.62000.62000.61000.62000.620024,500
Nov 15, 20220.61000.61000.61000.61000.6100-
Nov 14, 20220.61000.61000.61000.61000.6100-
Nov 11, 20220.61000.61000.61000.61000.6100-
Nov 10, 20220.62000.62000.61000.61000.61002,000
Nov 09, 20220.62000.62000.62000.62000.6200-
Nov 08, 20220.62000.63000.61000.62000.620023,000
Nov 07, 20220.60000.60000.60000.60000.600020,000
Nov 04, 20220.61000.61000.61000.61000.6100-
Nov 03, 20220.61000.61000.61000.61000.6100-
Nov 02, 20220.61000.61000.61000.61000.6100-
Nov 01, 20220.59000.61000.59000.61000.6100800
Oct 31, 20220.61000.61000.61000.61000.6100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...