Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Omni-Lite Industries Canada Inc (TSV: OML )

1.200 -0.050 (-4.00%)

Streaming Delayed Price Updated: 3:18 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.250	1.250	1.200	1.200	5,500	-0.05(-4.00%)
Nov 21, 2024	1.250	1.250	1.250	1.250	510	+0.03(+2.46%)
Nov 20, 2024	1.230	1.260	1.220	1.220	34,305	-0.06(-4.69%)
Nov 19, 2024	1.290	1.310	1.280	1.280	20,400	-0.01(-0.78%)
Nov 18, 2024	1.260	1.310	1.260	1.290	10,124	-0.02(-1.53%)
Nov 15, 2024	1.300	1.340	1.300	1.310	23,060	+0.01(+0.77%)
Nov 14, 2024	1.320	1.330	1.300	1.300	6,319	-0.10(-7.14%)
Nov 13, 2024	1.300	1.400	1.300	1.400	15,200	+0.07(+5.26%)
Nov 12, 2024	1.420	1.420	1.330	1.330	5,200	-0.07(-5.00%)
Nov 11, 2024	1.425	1.460	1.350	1.400	20,750	-0.06(-4.11%)
Nov 08, 2024	1.460	1.460	1.400	1.460	16,500	+0.05(+3.55%)
Nov 07, 2024	1.360	1.455	1.340	1.410	54,835	+0.02(+1.44%)
Nov 06, 2024	1.440	1.440	1.250	1.390	108,638	-0.21(-13.13%)
Nov 05, 2024	1.540	1.600	1.520	1.600	19,900	+0.06(+3.90%)
Nov 04, 2024	1.500	1.540	1.500	1.540	8,900	+0.04(+2.67%)
Nov 01, 2024	1.450	1.500	1.450	1.500	2,400	+0.01(+0.67%)
Oct 31, 2024	1.500	1.500	1.490	1.490	1,101	-0.06(-3.87%)
Oct 30, 2024	1.620	1.630	1.530	1.550	14,159	-0.07(-4.32%)
Oct 29, 2024	1.600	1.620	1.600	1.620	11,600	+0.00(+0.00%)
Oct 28, 2024	1.600	1.650	1.580	1.620	31,900	+0.02(+1.25%)
Oct 25, 2024	1.590	1.600	1.550	1.600	17,800	+0.05(+3.23%)
Oct 24, 2024	1.550	1.550	1.550	1.550	3,402	+0.00(+0.00%)
Oct 23, 2024	1.590	1.620	1.550	1.550	14,162	-0.02(-1.27%)
Oct 22, 2024	1.590	1.590	1.570	1.570	5,900	-0.03(-1.88%)
Oct 21, 2024	1.590	1.610	1.510	1.600	20,100	+0.10(+6.67%)
Oct 18, 2024	1.550	1.580	1.500	1.500	8,021	-0.10(-6.25%)
Oct 17, 2024	1.490	1.600	1.490	1.600	9,500	+0.14(+9.59%)
Oct 16, 2024	1.450	1.460	1.450	1.460	3,888	-0.06(-3.95%)
Oct 15, 2024	1.590	1.600	1.500	1.520	24,781	-0.02(-1.30%)
Oct 11, 2024				1.540	0	+0.04(+2.67%)
Oct 09, 2024	1.500			1.500	100	-0.02(-1.32%)
Oct 08, 2024	1.550	1.550	1.360	1.520	24,292	-0.11(-6.75%)
Oct 07, 2024	1.650	1.670	1.560	1.630	10,852	-0.05(-2.98%)
Oct 04, 2024	1.750	1.750	1.680	1.680	62,765	-0.07(-4.00%)
Oct 03, 2024	1.680	1.750	1.680	1.750	107,969	+0.05(+2.94%)
Oct 02, 2024	1.580	1.700	1.580	1.700	23,025	+0.08(+4.94%)
Oct 01, 2024	1.540	1.620	1.540	1.620	1,211	+0.05(+3.18%)
Sep 30, 2024	1.580	1.580	1.570	1.570	13,157	-0.03(-1.88%)
Sep 27, 2024	1.610	1.650	1.580	1.600	42,568	+0.00(+0.00%)
Sep 26, 2024	1.600	1.600	1.550	1.600	18,902	+0.03(+1.91%)
Sep 25, 2024	1.490	1.570	1.490	1.570	63,288	+0.08(+5.37%)
Sep 24, 2024	1.500	1.500	1.400	1.490	13,250	-0.01(-0.67%)
Sep 23, 2024	1.370	1.540	1.340	1.500	88,322	+0.16(+11.94%)
Sep 20, 2024	1.400	1.410	1.340	1.340	5,570	-0.06(-4.29%)
Sep 19, 2024	1.310	1.400	1.300	1.400	12,512	+0.13(+10.24%)
Sep 18, 2024	1.250	1.270	1.250	1.270	8,409	-0.08(-5.93%)
Sep 17, 2024	1.380	1.380	1.350	1.350	9,999	-0.04(-2.88%)
Sep 16, 2024	1.370	1.440	1.350	1.390	36,525	+0.01(+0.72%)
Sep 13, 2024	1.230	1.380	1.230	1.380	22,220	+0.18(+15.00%)
Sep 12, 2024	1.190	1.200	1.180	1.200	4,750	+0.01(+0.84%)
Sep 11, 2024	1.190	1.195	1.190	1.190	5,400	+0.00(+0.00%)
Sep 10, 2024	1.180	1.190	1.180	1.190	4,820	+0.01(+0.85%)
Sep 09, 2024	1.170	1.180	1.170	1.180	7,700	+0.00(+0.00%)
Sep 06, 2024	1.190	1.190	1.170	1.180	3,861	+0.00(+0.00%)
Sep 04, 2024				1.180	0	+0.01(+0.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Omni-Lite Industries Canada Inc (TSV: OML )

Historical Prices