Omni-Lite Industries Canada Inc. (OLNCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3749

0.0000

(0.00%)

At close: 12:56PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 23, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Mar 22, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 21, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 20, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 17, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 16, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 15, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Mar 14, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 10, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
Mar 09, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 08, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	21,000
Mar 07, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 06, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 03, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	6,500
Mar 02, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Feb 27, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 24, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 23, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 22, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Feb 21, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 17, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 16, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 14, 2023	0.3900	0.4600	0.3800	0.4600	0.4600	58,000
Feb 13, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	8,000
Feb 10, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 09, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	24,000
Feb 08, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 07, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 06, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	22,000
Feb 03, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	17,000
Feb 02, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	34,000
Feb 01, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 31, 2023	0.4100	0.4100	0.3800	0.4100	0.4100	38,000
Jan 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	43,000
Jan 27, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	21,000
Jan 26, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	49,000
Jan 25, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	8,000
Jan 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jan 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 19, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	900
Jan 18, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 17, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jan 13, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 12, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jan 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 10, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 09, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	30,000
Jan 06, 2023	0.3800	0.4500	0.3700	0.3700	0.3700	57,000
Jan 05, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 04, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 03, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 30, 2022	0.3500	0.5100	0.3400	0.4300	0.4300	75,900
Dec 29, 2022	0.4000	0.4000	0.3600	0.3700	0.3700	194,500
Dec 28, 2022	0.4100	0.4200	0.3700	0.3700	0.3700	24,500
Dec 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 23, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
Dec 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	15,000
Dec 19, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 16, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 15, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	13,500
Dec 14, 2022	0.4500	0.4500	0.4200	0.4300	0.4300	94,000
Dec 13, 2022	0.4800	0.4900	0.4600	0.4600	0.4600	35,500
Dec 12, 2022	0.4800	0.4900	0.4800	0.4900	0.4900	46,000
Dec 09, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	29,500
Dec 08, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 07, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 06, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	18,000
Dec 05, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 02, 2022	0.5400	0.5400	0.5200	0.5300	0.5300	97,900
Dec 01, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 30, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	3,900
Nov 29, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	2,900
Nov 28, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	200
Nov 25, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	900
Nov 23, 2022	0.6200	0.6200	0.6000	0.6200	0.6200	26,100
Nov 22, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	11,000
Nov 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 18, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 17, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 16, 2022	0.6200	0.6200	0.6100	0.6200	0.6200	24,500
Nov 15, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 14, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 11, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 10, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	2,000
Nov 09, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 08, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	23,000
Nov 07, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Nov 04, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 03, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 02, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 01, 2022	0.5900	0.6100	0.5900	0.6100	0.6100	800
Oct 31, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.28%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD38,376.55+292.43(+0.77%)

Omni-Lite Industries Canada Inc. (OLNCF)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.28%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
38,376.55
+292.43(+0.77%)