Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.85000.0000 (0.00%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.85000.85000.85000.85000.8500-
Jun 29, 20220.85000.85000.85000.85000.8500-
Jun 28, 20220.85000.85000.85000.85000.8500500
Jun 27, 20220.85000.85000.85000.85000.85004,500
Jun 24, 20220.85000.85000.85000.85000.8500-
Jun 23, 20220.85000.85000.85000.85000.8500500
Jun 22, 20220.84000.84000.84000.84000.8400-
Jun 21, 20220.84000.84000.84000.84000.8400-
Jun 20, 20220.84000.84000.84000.84000.8400-
Jun 17, 20220.84000.84000.84000.84000.84006,000
Jun 16, 20220.80000.80000.80000.80000.8000-
Jun 15, 20220.80000.80000.80000.80000.80001,000
Jun 14, 20220.80000.80000.80000.80000.8000-
Jun 13, 20220.80000.80000.80000.80000.800031,200
Jun 10, 20220.80000.80000.80000.80000.8000-
Jun 09, 20220.81000.81000.80000.80000.80006,000
Jun 08, 20220.86000.86000.86000.86000.860011,600
Jun 07, 20220.84000.85000.84000.85000.850058,700
Jun 06, 20220.82000.82000.82000.82000.8200500
Jun 03, 20220.84000.85000.84000.85000.850011,300
Jun 02, 20220.80000.80000.80000.80000.8000-
Jun 01, 20220.80000.80000.80000.80000.80001,500
May 31, 20220.81000.85000.81000.85000.850011,700
May 30, 20220.81000.81000.81000.81000.8100-
May 27, 20220.81000.81000.81000.81000.8100-
May 26, 20220.81000.81000.81000.81000.81002,500
May 25, 20220.81000.81000.81000.81000.81001,000
May 24, 20220.81000.81000.81000.81000.810016,500
May 20, 20220.82000.82000.82000.82000.82001,500
May 19, 20220.78000.78000.78000.78000.78001,400
May 18, 20220.78000.78000.78000.78000.78005,000
May 17, 20220.78000.78000.78000.78000.7800-
May 16, 20220.78000.78000.78000.78000.7800-
May 13, 20220.78000.78000.78000.78000.78004,500
May 12, 20220.78000.78000.78000.78000.7800500
May 11, 20220.73000.73000.72000.72000.72003,500
May 10, 20220.76000.76000.76000.76000.7600-
May 09, 20220.76000.76000.76000.76000.7600-
May 06, 20220.76000.76000.76000.76000.7600-
May 05, 20220.76000.76000.75000.76000.76003,500
May 04, 20220.79000.79000.79000.79000.7900-
May 03, 20220.88000.88000.75000.79000.790012,000
May 02, 20220.90000.90000.85000.85000.85003,000
Apr 29, 20220.90000.90000.90000.90000.9000-
Apr 28, 20220.90000.90000.90000.90000.90005,800
Apr 27, 20220.90000.90000.90000.90000.9000-
Apr 26, 20220.90000.90000.90000.90000.90003,500
Apr 25, 20220.90000.90000.90000.90000.90009,500
Apr 22, 20220.90000.90000.90000.90000.9000-
Apr 21, 20220.90000.90000.90000.90000.9000300
Apr 20, 20220.90000.90000.90000.90000.9000-
Apr 19, 20220.90000.90000.90000.90000.9000-
Apr 18, 20220.90000.90000.90000.90000.90003,000
Apr 14, 20220.88000.88000.88000.88000.88003,000
Apr 13, 20220.88000.88000.88000.88000.8800-
Apr 12, 20220.88000.88000.88000.88000.880011,500
Apr 11, 20220.87000.87000.87000.87000.8700-
Apr 08, 20220.85000.87000.85000.87000.870056,500
Apr 07, 20220.85000.85000.85000.85000.85003,200
Apr 06, 20220.85000.85000.85000.85000.8500-
Apr 05, 20220.85000.85000.85000.85000.8500-
Apr 04, 20220.85000.85000.85000.85000.8500-
Apr 01, 20220.85000.85000.85000.85000.8500-
Mar 31, 20220.79000.85000.79000.85000.85006,500
Mar 30, 20220.74000.74000.74000.74000.7400-
Mar 29, 20220.74000.74000.74000.74000.7400-
Mar 28, 20220.74000.74000.74000.74000.7400-
Mar 25, 20220.74000.74000.70000.74000.740059,500
Mar 24, 20220.70000.70000.70000.70000.7000-
Mar 23, 20220.75000.75000.70000.70000.70009,500
Mar 22, 20220.74000.74000.73000.73000.73004,000
Mar 21, 20220.76000.76000.76000.76000.7600-
Mar 18, 20220.76000.76000.76000.76000.7600-
Mar 17, 20220.76000.76000.76000.76000.7600400
Mar 16, 20220.76000.76000.76000.76000.76009,800
Mar 15, 20220.76000.76000.76000.76000.7600-
Mar 14, 20220.77000.77000.76000.76000.76006,000
Mar 11, 20220.77000.77000.76000.76000.76006,500
Mar 10, 20220.77000.77000.77000.77000.7700100
Mar 09, 20220.77000.77000.77000.77000.7700-
Mar 08, 20220.77000.77000.77000.77000.7700-
Mar 07, 20220.77000.77000.77000.77000.77003,500
Mar 04, 20220.78000.80000.78000.80000.80008,500
Mar 03, 20220.80000.80000.80000.80000.8000-
Mar 02, 20220.80000.80000.80000.80000.8000-
Mar 01, 20220.80000.80000.80000.80000.8000-
Feb 28, 20220.81000.81000.80000.80000.800017,000
Feb 25, 20220.87000.88000.87000.88000.88004,000
Feb 24, 20220.90000.90000.90000.90000.9000-
Feb 23, 20220.90000.90000.90000.90000.9000-
Feb 22, 20220.90000.90000.90000.90000.9000-
Feb 18, 20220.90000.90000.90000.90000.9000-
Feb 17, 20220.90000.90000.90000.90000.9000-
Feb 16, 20220.88000.90000.88000.90000.90007,000
Feb 15, 20220.87000.87000.87000.87000.8700-
Feb 14, 20220.87000.87000.87000.87000.8700-
Feb 11, 20220.87000.87000.87000.87000.8700-
Feb 10, 20220.86000.90000.85000.87000.870011,500
Feb 09, 20220.86000.86000.86000.86000.86002,000
Feb 08, 20220.82000.82000.82000.82000.8200500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...