Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (TSV: OML )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 13, 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 31, 2024 1.090 1.130 1.090 1.100 14,848 +0.02(+1.85%)
May 30, 2024 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
May 28, 2024 1.100 0 +0.00(+0.00%)
May 27, 2024 1.100 1.100 1.100 1.100 97,011 +0.00(+0.00%)
May 24, 2024 1.020 1.100 1.020 1.100 86,985 +0.07(+6.80%)
May 23, 2024 1.040 1.040 1.030 1.030 18,200 -0.02(-1.90%)
May 22, 2024 1.050 1.070 1.050 1.050 9,572 +0.02(+1.94%)
May 21, 2024 1.050 1.050 1.000 1.030 209,193 +0.00(+0.00%)
May 17, 2024 1.030 0 -0.02(-1.90%)
May 16, 2024 0.9900 1.080 0.9900 1.050 171,905 +0.13(+14.13%)
May 15, 2024 0.9200 0.9200 0.9200 0.9200 30,000 +0.00(+0.00%)
May 14, 2024 0.9300 0.9300 0.9200 0.9200 6,766 -0.01(-1.08%)
May 13, 2024 0.9300 0.9300 0.9300 0.9300 13,990 +0.00(+0.00%)
May 10, 2024 0.9000 0.9300 0.9000 0.9300 37,000 +0.03(+3.33%)
May 09, 2024 0.9000 0.9000 0.9000 0.9000 21,500 -0.03(-3.23%)
May 08, 2024 0.8700 0.9300 0.8700 0.9300 118,355 +0.05(+5.68%)
May 07, 2024 0.8800 0.8800 0.8800 0.8800 7,000 +0.00(+0.00%)
May 06, 2024 0.8800 0.8800 0.8800 0.8800 6,500 +0.00(+0.00%)
May 03, 2024 0.8800 0.8800 0.8800 0.8800 7,000 -0.02(-2.22%)
May 01, 2024 0.9000 0 +0.09(+11.11%)
Apr 30, 2024 0.8100 0.8100 0.7800 0.8100 21,500 +0.00(+0.00%)
Apr 29, 2024 0.8500 0.8500 0.7800 0.8100 8,000 -0.04(-4.71%)
Apr 26, 2024 0.8500 0.8500 0.8500 0.8500 8,500 -0.01(-1.16%)
Apr 24, 2024 0.8600 0 +0.00(+0.00%)
Apr 23, 2024 0.8500 0.8600 0.8500 0.8600 18,500 +0.01(+1.18%)
Apr 22, 2024 0.8500 0.8500 0.8500 0.8500 7,000 -0.02(-2.30%)
Apr 19, 2024 0.8700 0.8800 0.8500 0.8700 82,500 +0.02(+2.35%)
Apr 18, 2024 0.7200 0.8500 0.7200 0.8500 148,900 +0.16(+24.09%)
Apr 16, 2024 0.6850 0 -0.01(-2.14%)
Apr 10, 2024 0.7000 0 +0.01(+2.19%)
Apr 08, 2024 0.6850 0 -0.01(-2.14%)
Mar 28, 2024 0.7000 0 +0.00(+0.00%)
Mar 25, 2024 0.7000 200 +0.06(+9.37%)
Mar 20, 2024 0.6400 0 -0.01(-1.54%)
Mar 19, 2024 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+1.56%)
Mar 18, 2024 0.6400 0.6400 0.6400 0.6400 1,000 -0.01(-1.54%)
Mar 15, 2024 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 14, 2024 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Mar 13, 2024 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Mar 11, 2024 0.6500 0 +0.00(+0.00%)
Mar 04, 2024 0.6500 310 -0.01(-1.52%)
Mar 01, 2024 0.6500 0.6600 0.6500 0.6600 11,600 +0.00(+0.00%)
Feb 27, 2024 0.6600 0 +0.00(+0.00%)
Feb 20, 2024 0.6600 0 +0.01(+1.54%)
Feb 15, 2024 0.6500 0 +0.01(+1.56%)
Feb 12, 2024 0.6400 0 +0.00(+0.00%)
Feb 08, 2024 0.6400 0 +0.02(+3.23%)
Feb 07, 2024 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Feb 06, 2024 0.6200 0.6200 0.6200 0.6200 18,500 -0.02(-3.13%)
Feb 02, 2024 0.6400 0 -0.02(-2.29%)
Jan 29, 2024 0.6550 0 +0.00(+0.00%)
Jan 26, 2024 0.6550 0.6550 0.6550 0.6550 2,500 +0.01(+0.77%)
Jan 19, 2024 0.6500 0 -0.01(-0.76%)
Jan 17, 2024 0.6550 0 +0.01(+0.77%)
Jan 16, 2024 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Jan 11, 2024 0.6500 0 +0.00(+0.00%)
Jan 10, 2024 0.6400 0.6500 0.6400 0.6500 8,001 +0.03(+4.84%)
Jan 05, 2024 0.6200 0 +0.02(+3.33%)
Dec 29, 2023 0.6000 0 +0.00(+0.00%)
Dec 27, 2023 0.6000 0 +0.00(+0.00%)
Dec 21, 2023 0.6000 0 -0.05(-7.69%)
Dec 19, 2023 0.6500 0 +0.00(+0.00%)
Dec 14, 2023 0.6500 0 +0.01(+1.56%)
Dec 13, 2023 0.6400 0.6400 0.6400 0.6400 500 +0.01(+1.59%)
Dec 07, 2023 0.6300 0 +0.00(+0.00%)
Nov 29, 2023 0.6300 0 -0.05(-7.35%)
Nov 28, 2023 0.6800 0.6800 0.6800 0.6800 3,500 -0.01(-1.45%)
Nov 27, 2023 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Nov 24, 2023 0.6800 0.6800 0.6800 0.6800 9,500 +0.00(+0.00%)
Nov 23, 2023 0.6800 0.6800 0.6800 0.6800 2,000 -0.02(-2.86%)
Nov 21, 2023 0.7000 0 +0.00(+0.00%)
Nov 16, 2023 0.7000 0 +0.00(+0.00%)
Nov 15, 2023 0.7000 0.7000 0.6800 0.7000 67,600 +0.02(+2.94%)
Nov 14, 2023 0.6800 0.6800 0.6800 0.6800 5,000 -0.01(-1.45%)
Nov 13, 2023 0.6900 0.6900 0.6900 0.6900 34,100 +0.00(+0.00%)
Nov 10, 2023 0.7000 0.7000 0.6850 0.6900 8,500 -0.01(-1.43%)
Nov 09, 2023 0.7000 0.7000 0.7000 0.7000 3,510 +0.00(+0.00%)
Nov 03, 2023 0.7000 0 -0.02(-2.78%)
Oct 25, 2023 0.7200 0 -0.03(-4.00%)
Oct 18, 2023 0.7500 0 +0.15(+25.00%)
Oct 17, 2023 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Oct 13, 2023 0.6000 0 +0.00(+0.00%)
Oct 04, 2023 0.6000 0 +0.00(+0.00%)
Sep 12, 2023 0.6000 0 +0.02(+3.45%)
Sep 11, 2023 0.5900 0.5900 0.5800 0.5800 2,500 +0.00(+0.00%)
Sep 08, 2023 0.5800 0.5800 0.5800 0.5800 1,000 -0.03(-4.92%)
Sep 05, 2023 0.6100 0 +0.08(+15.09%)
Sep 01, 2023 0.5300 0 -0.06(-10.17%)
Aug 28, 2023 0.5900 0 +0.08(+15.69%)
Aug 18, 2023 0.5100 0 +0.00(+0.00%)
Aug 16, 2023 0.5100 0 -0.02(-3.77%)
Aug 15, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.05(-8.62%)
Aug 14, 2023 0.5800 0.5800 0.5800 0.5800 5,500 -0.03(-4.92%)
Aug 08, 2023 0.6100 0 +0.06(+10.91%)
Aug 04, 2023 0.5500 0 +0.00(+0.00%)
Aug 02, 2023 0.5500 0 +0.08(+17.02%)
Jul 27, 2023 0.4700 0 +0.02(+4.44%)
Jul 26, 2023 0.4500 0.4500 0.4500 0.4500 5,000 -0.04(-8.16%)
Jul 24, 2023 0.4900 0 -0.02(-3.92%)
Jul 11, 2023 0.5100 0 +0.00(+0.00%)
Jul 10, 2023 0.5100 0.5100 0.5100 0.5100 700 -0.11(-17.74%)
Jul 07, 2023 0.5700 0.6200 0.5700 0.6200 5,860 +0.05(+8.77%)
Jun 21, 2023 0.5700 0 +0.00(+0.00%)
Jun 09, 2023 0.5700 0 +0.02(+3.64%)
Jun 08, 2023 0.5500 0.5500 0.5500 0.5500 2,500 -0.06(-9.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.