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, 2016 1.400 1.460 1.400 1.460 2,400 +0.06(+4.29%)
May 30, 2016 1.390 1.400 1.330 1.400 12,300 +0.05(+3.70%)
May 27, 2016 1.350 1.400 1.330 1.350 107,855 -0.12(-8.47%)
May 26, 2016 1.490 1.550 1.475 1.475 7,000 -0.00(-0.34%)
May 25, 2016 1.450 1.480 1.400 1.480 37,906 +0.03(+2.07%)
May 24, 2016 1.500 1.540 1.450 1.450 14,835 +0.12(+9.02%)
May 20, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
May 19, 2016 1.370 1.370 1.320 1.320 7,000 +0.02(+1.54%)
May 18, 2016 1.290 1.300 1.280 1.300 20,900 +0.03(+2.36%)
May 17, 2016 1.320 1.320 1.250 1.270 26,100 -0.03(-2.31%)
May 16, 2016 1.390 1.390 1.300 1.300 69,100 -0.10(-7.14%)
May 12, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
May 11, 2016 1.400 1.400 1.390 1.400 7,440 -0.04(-2.78%)
May 10, 2016 1.430 1.440 1.430 1.440 3,000 +0.01(+0.70%)
May 09, 2016 1.390 1.430 1.390 1.430 1,612 +0.04(+2.88%)
May 06, 2016 1.430 1.430 1.390 1.390 19,800 -0.05(-3.47%)
May 05, 2016 1.440 1.450 1.440 1.440 8,000 -0.01(-0.69%)
May 04, 2016 1.480 1.480 1.450 1.450 15,600 -0.02(-1.36%)
May 02, 2016 1.470 1.470 1.470 0 -0.09(-5.77%)
Apr 29, 2016 1.600 1.600 1.560 1.560 3,000 -0.04(-2.50%)
Apr 28, 2016 1.610 1.610 1.520 1.600 11,108 +0.03(+1.91%)
Apr 27, 2016 1.560 1.670 1.560 1.570 38,000 +0.00(+0.00%)
Apr 26, 2016 1.570 1.570 1.570 1.570 6,000 +0.04(+2.61%)
Apr 25, 2016 1.530 1.530 1.530 1.530 500 +0.00(+0.00%)
Apr 22, 2016 1.550 1.550 1.530 1.530 15,400 -0.04(-2.55%)
Apr 21, 2016 1.480 1.600 1.450 1.570 26,000 +0.13(+9.03%)
Apr 20, 2016 1.450 1.450 1.440 1.440 3,610 -0.03(-2.04%)
Apr 19, 2016 1.460 1.470 1.460 1.470 5,600 +0.00(+0.00%)
Apr 18, 2016 1.470 1.500 1.470 1.470 5,940 +0.00(+0.00%)
Apr 15, 2016 1.500 1.500 1.470 1.470 5,300 +0.00(+0.00%)
Apr 14, 2016 1.470 1.470 1.470 1.470 500 +0.00(+0.00%)
Apr 13, 2016 1.500 1.500 1.470 1.470 14,060 -0.03(-2.00%)
Apr 12, 2016 1.500 1.500 1.500 1.500 4,600 +0.00(+0.00%)
Apr 11, 2016 1.500 1.510 1.500 1.500 17,000 -0.01(-0.66%)
Apr 08, 2016 1.510 1.510 1.510 1.510 3,060 -0.01(-0.66%)
Apr 07, 2016 1.520 1.520 1.500 1.520 10,000 -0.04(-2.56%)
Apr 06, 2016 1.540 1.580 1.530 1.560 27,600 +0.02(+1.30%)
Apr 05, 2016 1.490 1.540 1.480 1.540 23,178 +0.06(+4.05%)
Apr 04, 2016 1.500 1.500 1.480 1.480 8,570 -0.06(-3.90%)
Apr 01, 2016 1.490 1.540 1.490 1.540 20,100 +0.09(+6.21%)
Mar 31, 2016 1.470 1.470 1.380 1.450 31,600 -0.02(-1.36%)
Mar 30, 2016 1.500 1.500 1.410 1.470 19,800 -0.03(-2.00%)
Mar 29, 2016 1.500 1.500 1.490 1.500 13,700 -0.03(-1.96%)
Mar 28, 2016 1.550 1.550 1.510 1.530 9,620 -0.01(-0.65%)
Mar 24, 2016 1.540 1.540 1.540 0 +0.01(+0.65%)
Mar 23, 2016 1.530 1.530 1.530 1.530 800 -0.01(-0.65%)
Mar 22, 2016 1.500 1.550 1.500 1.540 4,100 +0.06(+4.05%)
Mar 21, 2016 1.550 1.570 1.480 1.480 14,300 -0.11(-6.92%)
Mar 17, 2016 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 16, 2016 1.590 1.590 1.590 1.590 1,200 +0.02(+1.27%)
Mar 15, 2016 1.590 1.600 1.540 1.570 22,470 -0.02(-1.26%)
Mar 14, 2016 1.570 1.590 1.520 1.590 6,400 +0.00(+0.00%)
Mar 11, 2016 1.590 1.590 1.590 1.590 100 +0.02(+1.27%)
Mar 10, 2016 1.600 1.600 1.570 1.570 4,375 +0.00(+0.00%)
Mar 09, 2016 1.570 1.600 1.500 1.570 28,403 -0.03(-1.88%)
Mar 08, 2016 1.600 1.600 1.560 1.600 30,600 +0.00(+0.00%)
Mar 07, 2016 1.600 1.600 1.600 1.600 13,000 +0.00(+0.00%)
Mar 04, 2016 1.600 1.600 1.600 1.600 6,600 +0.00(+0.00%)
Mar 03, 2016 1.600 1.600 1.600 1.600 12,500 +0.02(+1.27%)
Mar 02, 2016 1.580 1.580 1.580 1.580 500 -0.03(-1.86%)
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.