Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (OP: OLNCF )

0.7950 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 0.6200 0.6200 0.6200 0 +0.03(+4.39%)
May 27, 2020 0.5850 0.5939 0.5300 0.5939 20,500 -0.01(-0.85%)
May 26, 2020 0.5980 0.6058 0.5980 0.5990 3,510 -0.01(-2.24%)
May 19, 2020 0.6127 0.6127 0.6127 0 +0.01(+2.12%)
May 15, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.52%)
May 14, 2020 0.5713 0.5910 0.5600 0.5910 5,200 +0.03(+5.54%)
May 13, 2020 0.5520 0.5700 0.5520 0.5600 6,000 -0.05(-8.20%)
May 11, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.54%)
May 08, 2020 0.5780 0.6157 0.5780 0.6067 19,000 +0.01(+2.22%)
May 07, 2020 0.6208 0.6208 0.5600 0.5935 4,300 -0.04(-5.82%)
May 05, 2020 0.6302 0.6302 0.6302 0 +0.02(+3.24%)
May 04, 2020 0.6104 0.6104 0.6104 0.6104 500 +0.05(+9.00%)
Apr 30, 2020 0.5600 0.5600 0.5600 0 -0.08(-13.16%)
Apr 29, 2020 0.5747 0.6450 0.5747 0.6449 4,900 +0.01(+2.37%)
Apr 28, 2020 0.6300 0.6300 0.6300 0.6300 500 +0.11(+20.60%)
Apr 27, 2020 0.5200 0.5254 0.5200 0.5224 5,000 -0.06(-10.09%)
Apr 24, 2020 0.5933 0.6060 0.5499 0.5810 5,700 -0.02(-3.60%)
Apr 23, 2020 0.6100 0.6100 0.6027 0.6027 6,000 -0.05(-7.97%)
Apr 22, 2020 0.6600 0.6600 0.5525 0.6549 11,000 +0.10(+19.07%)
Apr 21, 2020 0.6150 0.6150 0.5459 0.5500 17,500 -0.07(-11.08%)
Apr 20, 2020 0.6135 0.6185 0.6135 0.6185 1,500 +0.04(+7.58%)
Apr 17, 2020 0.5744 0.5749 0.5625 0.5749 6,000 -0.02(-2.56%)
Apr 14, 2020 0.5900 0.5900 0.5900 0 +0.08(+14.79%)
Apr 07, 2020 0.5140 0.5140 0.5140 0 +0.00(+0.00%)
Mar 30, 2020 0.5140 0.5140 0.5140 0 +0.05(+11.93%)
Mar 27, 2020 0.5100 0.5100 0.4452 0.4592 12,000 -0.04(-7.79%)
Mar 25, 2020 0.4980 0.4980 0.4980 0 -0.02(-4.23%)
Mar 20, 2020 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Mar 19, 2020 0.5100 0.5100 0.4900 0.4900 22,000 -0.06(-10.91%)
Mar 18, 2020 0.5150 0.5500 0.5000 0.5500 17,000 -0.09(-13.66%)
Mar 17, 2020 0.6000 0.6370 0.6000 0.6370 12,100 -0.00(-0.31%)
Mar 13, 2020 0.6390 0.6390 0.6390 0 +0.02(+3.05%)
Mar 12, 2020 0.6545 0.6545 0.6000 0.6201 19,500 +0.00(+0.02%)
Mar 11, 2020 0.6894 0.6900 0.6200 0.6200 42,600 -0.09(-12.68%)
Mar 10, 2020 0.7100 0.7100 0.7100 0.7100 9,662 +0.01(+1.14%)
Mar 09, 2020 0.6800 0.7020 0.6800 0.7020 9,800 +0.01(+0.79%)
Mar 06, 2020 0.6965 0.6965 0.6965 0.6965 2,000 -0.00(-0.20%)
Mar 04, 2020 0.6979 0.6979 0.6979 0 -0.00(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.