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

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8600

0.0000

(0.00%)

At close: 01:04PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	15,500
Apr 23, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	18,500
Apr 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,000
Apr 19, 2024	0.8700	0.8800	0.8500	0.8700	0.8700	82,500
Apr 18, 2024	0.7200	0.8500	0.7200	0.8500	0.8500	148,900
Apr 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 16, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	4,000
Apr 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,500
Apr 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 08, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	1,400
Apr 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
Mar 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 25, 2024	0.6600	0.7000	0.6500	0.7000	0.7000	41,700
Mar 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	300
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	11,500
Mar 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Mar 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Mar 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Mar 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Mar 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 04, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	12,000
Mar 01, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	11,600
Feb 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	4,000
Feb 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 23, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	15,200
Feb 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	9,000
Feb 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 12, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	3,000
Feb 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Feb 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	18,500
Feb 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Feb 01, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 31, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,500
Jan 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,500
Jan 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jan 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	26,000
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Jan 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jan 10, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	8,000
Jan 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 05, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	12,000
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	40,500
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2023	0.6000	0.6800	0.6000	0.6000	0.6000	4,000
Dec 22, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 21, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	59,400
Dec 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 19, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	16,000
Dec 18, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 15, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 14, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	500
Dec 13, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Dec 12, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 11, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 08, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 07, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	8,000
Dec 06, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 05, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 04, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 01, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 30, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
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/USD0.7304+0.0006(+0.08%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD87,943.98-3,874.88(-4.22%)

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

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
0.7304
+0.0006(+0.08%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
87,943.98
-3,874.88(-4.22%)