Omni-Lite Industries Canada Inc. (OLNCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6202

-0.0008

(-0.14%)

At close: 10:16AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6202	0.6202	0.6202	0.6202	0.6202	11,250
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.5300	0.6200	0.5300	0.6200	0.6200	92,000
Apr 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 10, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	7,100
Apr 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,300
Apr 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Apr 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 25, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	8,000
Mar 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,400
Mar 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 07, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Mar 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 20, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,000
Feb 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 15, 2024	0.4600	0.4900	0.4600	0.4800	0.4800	8,000
Feb 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Feb 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 09, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 06, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	12,000
Feb 05, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Feb 01, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	4,000
Jan 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jan 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jan 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jan 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,000
Jan 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,500
Jan 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 16, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	5,300
Jan 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 05, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	7,000
Jan 04, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 28, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 27, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
Dec 26, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 22, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 21, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	18,000
Dec 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 18, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 15, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 11, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 06, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 05, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 04, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 30, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299+0.0001(+0.02%)

CRUDE OIL82.74-0.07(-0.08%)

Bitcoin CAD88,186.80-3,070.35(-3.36%)

Omni-Lite Industries Canada Inc. (OLNCF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
+0.0001(+0.02%)

CRUDE OIL
82.74
-0.07(-0.08%)

Bitcoin CAD
88,186.80
-3,070.35(-3.36%)