Canada markets closed

Omni-Lite Industries Canada Inc. (OML.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8700+0.0200 (+2.35%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.87000.88000.85000.87000.870082,500
Apr 18, 20240.72000.85000.72000.85000.8500148,900
Apr 17, 20240.69000.69000.69000.69000.6900-
Apr 16, 20240.70000.70000.69000.69000.69004,000
Apr 15, 20240.70000.70000.70000.70000.7000-
Apr 12, 20240.70000.70000.70000.70000.7000300
Apr 11, 20240.70000.70000.70000.70000.7000-
Apr 10, 20240.69000.70000.69000.70000.70001,500
Apr 09, 20240.69000.69000.69000.69000.6900-
Apr 08, 20240.66000.69000.66000.69000.69001,400
Apr 05, 20240.70000.70000.70000.70000.7000-
Apr 04, 20240.70000.70000.70000.70000.7000-
Apr 03, 20240.70000.70000.70000.70000.7000-
Apr 02, 20240.70000.70000.70000.70000.7000-
Apr 01, 20240.70000.70000.70000.70000.7000-
Mar 28, 20240.70000.70000.70000.70000.70006,000
Mar 27, 20240.70000.70000.70000.70000.7000-
Mar 26, 20240.70000.70000.70000.70000.7000-
Mar 25, 20240.66000.70000.65000.70000.700041,700
Mar 22, 20240.64000.64000.64000.64000.6400-
Mar 21, 20240.64000.64000.64000.64000.6400300
Mar 20, 20240.64000.64000.64000.64000.640011,500
Mar 19, 20240.65000.65000.65000.65000.65005,000
Mar 18, 20240.64000.64000.64000.64000.64001,000
Mar 15, 20240.65000.65000.65000.65000.65001,000
Mar 14, 20240.65000.65000.65000.65000.65005,000
Mar 13, 20240.65000.65000.65000.65000.65002,000
Mar 12, 20240.65000.65000.65000.65000.6500-
Mar 11, 20240.65000.65000.65000.65000.65002,000
Mar 08, 20240.65000.65000.65000.65000.6500300
Mar 07, 20240.65000.65000.65000.65000.6500-
Mar 06, 20240.65000.65000.65000.65000.6500-
Mar 05, 20240.65000.65000.65000.65000.6500-
Mar 04, 20240.65000.65000.65000.65000.650012,000
Mar 01, 20240.65000.66000.65000.66000.660011,600
Feb 29, 20240.66000.66000.66000.66000.6600-
Feb 28, 20240.66000.66000.66000.66000.6600-
Feb 27, 20240.66000.66000.66000.66000.66004,000
Feb 26, 20240.66000.66000.66000.66000.6600-
Feb 23, 20240.66000.66000.66000.66000.6600-
Feb 22, 20240.66000.66000.66000.66000.6600-
Feb 21, 20240.66000.66000.66000.66000.6600-
Feb 20, 20240.66000.66000.66000.66000.660015,200
Feb 16, 20240.65000.65000.65000.65000.6500-
Feb 15, 20240.64000.65000.64000.65000.65009,000
Feb 14, 20240.64000.64000.64000.64000.6400-
Feb 13, 20240.64000.64000.64000.64000.6400-
Feb 12, 20240.62000.64000.62000.64000.64003,000
Feb 09, 20240.64000.64000.64000.64000.6400-
Feb 08, 20240.64000.64000.64000.64000.64003,000
Feb 07, 20240.62000.62000.62000.62000.62005,000
Feb 06, 20240.62000.62000.62000.62000.620018,500
Feb 05, 20240.64000.64000.64000.64000.6400-
Feb 02, 20240.64000.64000.64000.64000.64002,500
Feb 01, 20240.66000.66000.66000.66000.6600-
Jan 31, 20240.66000.66000.66000.66000.6600-
Jan 30, 20240.66000.66000.66000.66000.6600-
Jan 29, 20240.66000.66000.66000.66000.66003,500
Jan 26, 20240.66000.66000.66000.66000.66002,500
Jan 25, 20240.65000.65000.65000.65000.6500-
Jan 24, 20240.65000.65000.65000.65000.6500-
Jan 23, 20240.65000.65000.65000.65000.6500-
Jan 22, 20240.65000.65000.65000.65000.6500-
Jan 19, 20240.65000.65000.65000.65000.65003,000
Jan 18, 20240.66000.66000.66000.66000.6600-
Jan 17, 20240.66000.66000.66000.66000.660026,000
Jan 16, 20240.65000.65000.65000.65000.65005,000
Jan 15, 20240.65000.65000.65000.65000.6500-
Jan 12, 20240.65000.65000.65000.65000.6500-
Jan 11, 20240.65000.65000.65000.65000.65001,000
Jan 10, 20240.64000.65000.64000.65000.65008,000
Jan 09, 20240.62000.62000.62000.62000.6200-
Jan 08, 20240.62000.62000.62000.62000.6200-
Jan 05, 20240.60000.62000.60000.62000.620012,000
Jan 04, 20240.60000.60000.60000.60000.6000-
Jan 03, 20240.60000.60000.60000.60000.6000-
Jan 02, 20240.60000.60000.60000.60000.6000-
Dec 29, 20230.60000.60000.60000.60000.600040,500
Dec 28, 20230.60000.60000.60000.60000.6000-
Dec 27, 20230.60000.68000.60000.60000.60004,000
Dec 22, 20230.60000.60000.60000.60000.6000-
Dec 21, 20230.63000.63000.60000.60000.600059,400
Dec 20, 20230.65000.65000.65000.65000.6500-
Dec 19, 20230.65000.65000.65000.65000.650016,000
Dec 18, 20230.65000.65000.65000.65000.6500-
Dec 15, 20230.65000.65000.65000.65000.6500-
Dec 14, 20230.65000.65000.65000.65000.6500500
Dec 13, 20230.64000.64000.64000.64000.6400500
Dec 12, 20230.63000.63000.63000.63000.6300-
Dec 11, 20230.63000.63000.63000.63000.6300-
Dec 08, 20230.63000.63000.63000.63000.6300-
Dec 07, 20230.64000.64000.63000.63000.63008,000
Dec 06, 20230.63000.63000.63000.63000.6300-
Dec 05, 20230.63000.63000.63000.63000.6300-
Dec 04, 20230.63000.63000.63000.63000.6300-
Dec 01, 20230.63000.63000.63000.63000.6300-
Nov 30, 20230.63000.63000.63000.63000.6300-
Nov 29, 20230.68000.68000.63000.63000.630017,000
Nov 28, 20230.68000.68000.68000.68000.68003,500
Nov 27, 20230.69000.69000.69000.69000.69001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...