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

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5700

+0.0700

(+14.00%)

At close: 01:25PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	2,500
Mar 30, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Mar 29, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 28, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 27, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Mar 24, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 23, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	2,000
Mar 22, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
Mar 21, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 20, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 17, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 16, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 15, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Mar 14, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 13, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 10, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	28,900
Mar 09, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Mar 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	25,000
Mar 07, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 06, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 03, 2023	0.5600	0.5600	0.5200	0.5200	0.5200	22,100
Mar 02, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 01, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 28, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 24, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 23, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 22, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 21, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 17, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 16, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 15, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	1,100
Feb 14, 2023	0.5200	0.6000	0.5100	0.6000	0.6000	56,000
Feb 13, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 10, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 09, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	20,000
Feb 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Feb 07, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 06, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	16,000
Feb 03, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 02, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 01, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 31, 2023	0.5300	0.5400	0.5000	0.5400	0.5400	86,900
Jan 30, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Jan 27, 2023	0.4800	0.5300	0.4800	0.5000	0.5000	74,600
Jan 26, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	12,000
Jan 25, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Jan 24, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 23, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 20, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 19, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 18, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 17, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 16, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	400
Jan 13, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 12, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 11, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 10, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Jan 09, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	22,000
Jan 06, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	39,500
Jan 05, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 04, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 03, 2023	0.6700	0.6800	0.6700	0.6700	0.6700	2,100
Dec 30, 2022	0.5100	0.6000	0.5100	0.5900	0.5900	6,500
Dec 29, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	159,100
Dec 28, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	7,000
Dec 23, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	500
Dec 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 21, 2022	0.5500	0.5700	0.5400	0.5400	0.5400	22,500
Dec 20, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 19, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 16, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 15, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Dec 14, 2022	0.6100	0.6100	0.5600	0.5700	0.5700	74,500
Dec 13, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	10,200
Dec 12, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 09, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	7,300
Dec 08, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	1,800
Dec 07, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 06, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Dec 05, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 02, 2022	0.7300	0.7300	0.7000	0.7000	0.7000	59,400
Dec 01, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Nov 30, 2022	0.7300	0.7600	0.7200	0.7200	0.7200	6,500
Nov 29, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	500
Nov 28, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
Nov 25, 2022	0.8200	0.8200	0.7100	0.7100	0.7100	15,200
Nov 24, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	3,000
Nov 23, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	200
Nov 22, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	8,000
Nov 21, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	200
Nov 18, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 17, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 16, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	12,000
Nov 15, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 14, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 11, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 10, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	5,000
Nov 09, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 08, 2022	0.8300	0.8400	0.8300	0.8300	0.8300	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,652.57+611.91(+1.61%)

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

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,652.57
+611.91(+1.61%)