Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.050 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 18, 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 29, 2015 1.430 1.450 1.400 1.440 17,200 +0.00(+0.00%)
May 28, 2015 1.370 1.440 1.360 1.440 22,000 +0.03(+2.13%)
May 27, 2015 1.400 1.440 1.350 1.410 9,300 +0.00(+0.00%)
May 26, 2015 1.400 1.460 1.400 1.410 29,560 +0.04(+2.92%)
May 25, 2015 1.370 1.370 1.370 1.370 6,900 +0.00(+0.00%)
May 22, 2015 1.300 1.370 1.300 1.370 27,200 +0.12(+9.60%)
May 21, 2015 1.250 1.250 1.250 1.250 3,200 -0.01(-0.79%)
May 20, 2015 1.260 1.260 1.260 1.260 3,500 -0.03(-2.33%)
May 19, 2015 1.290 1.290 1.290 1.290 11,000 +0.00(+0.00%)
May 15, 2015 1.290 1.290 1.290 0 +0.04(+3.20%)
May 14, 2015 1.330 1.330 1.130 1.250 58,750 -0.07(-5.30%)
May 13, 2015 1.370 1.370 1.320 1.320 8,310 -0.06(-4.35%)
May 12, 2015 1.400 1.400 1.380 1.380 6,130 -0.02(-1.43%)
May 11, 2015 1.400 1.400 1.400 1.400 30,250 +0.00(+0.00%)
May 08, 2015 1.390 1.400 1.360 1.400 7,100 +0.04(+2.94%)
May 07, 2015 1.390 1.390 1.360 1.360 2,500 -0.03(-2.16%)
May 06, 2015 1.390 1.390 1.390 1.390 280 +0.00(+0.00%)
May 05, 2015 1.390 1.390 1.390 1.390 200 +0.00(+0.00%)
May 01, 2015 1.390 1.390 1.390 0 -0.03(-2.11%)
Apr 30, 2015 1.420 1.420 1.420 1.420 3,890 +0.07(+5.19%)
Apr 29, 2015 1.380 1.420 1.270 1.350 67,600 -0.03(-2.17%)
Apr 28, 2015 1.470 1.490 1.380 1.380 33,170 -0.07(-4.83%)
Apr 27, 2015 1.490 1.490 1.450 1.450 21,571 +0.00(+0.00%)
Apr 24, 2015 1.450 1.450 1.450 1.450 700 +0.00(+0.00%)
Apr 23, 2015 1.560 1.590 1.330 1.450 98,950 -0.15(-9.38%)
Apr 22, 2015 1.590 1.600 1.550 1.600 8,400 +0.04(+2.56%)
Apr 21, 2015 1.530 1.560 1.530 1.560 8,010 +0.01(+0.65%)
Apr 20, 2015 1.550 1.550 1.550 1.550 600 +0.04(+2.65%)
Apr 17, 2015 1.580 1.580 1.510 1.510 1,500 +0.01(+0.67%)
Apr 16, 2015 1.500 1.500 1.470 1.500 16,051 +0.00(+0.00%)
Apr 15, 2015 1.500 1.500 1.500 1.500 13,550 +0.00(+0.00%)
Apr 14, 2015 1.530 1.530 1.500 1.500 4,200 +0.00(+0.00%)
Apr 10, 2015 1.500 1.500 1.500 0 -0.05(-3.23%)
Apr 09, 2015 1.500 1.550 1.500 1.550 3,775 +0.00(+0.00%)
Apr 08, 2015 1.550 1.590 1.550 1.550 10,420 +0.00(+0.00%)
Apr 07, 2015 1.550 1.550 1.550 1.550 3,286 +0.06(+4.03%)
Apr 06, 2015 1.480 1.490 1.450 1.490 27,100 +0.04(+2.76%)
Apr 02, 2015 1.450 1.450 1.450 0 -0.07(-4.61%)
Apr 01, 2015 1.520 1.540 1.480 1.520 21,700 +0.05(+3.40%)
Mar 31, 2015 1.450 1.500 1.410 1.470 7,100 +0.02(+1.38%)
Mar 30, 2015 1.450 1.450 1.450 1.450 3,650 -0.03(-2.03%)
Mar 27, 2015 1.480 1.500 1.440 1.480 11,850 -0.04(-2.63%)
Mar 26, 2015 1.460 1.520 1.420 1.520 17,240 +0.06(+4.11%)
Mar 25, 2015 1.530 1.530 1.440 1.460 16,233 +0.03(+2.10%)
Mar 24, 2015 1.500 1.500 1.430 1.430 27,068 -0.12(-7.74%)
Mar 23, 2015 1.450 1.550 1.440 1.550 15,840 +0.05(+3.33%)
Mar 20, 2015 1.490 1.500 1.490 1.500 5,000 +0.00(+0.00%)
Mar 19, 2015 1.500 1.510 1.420 1.500 15,926 +0.04(+2.74%)
Mar 18, 2015 1.480 1.480 1.460 1.460 20,900 -0.09(-5.81%)
Mar 17, 2015 1.500 1.550 1.480 1.550 17,302 -0.06(-3.73%)
Mar 16, 2015 1.440 1.610 1.410 1.610 24,909 +0.15(+10.27%)
Mar 13, 2015 1.470 1.490 1.410 1.460 27,495 -0.01(-0.68%)
Mar 12, 2015 1.520 1.520 1.470 1.470 18,267 -0.02(-1.34%)
Mar 11, 2015 1.540 1.560 1.490 1.490 20,025 -0.12(-7.45%)
Mar 10, 2015 1.590 1.640 1.510 1.610 19,300 +0.04(+2.55%)
Mar 09, 2015 1.570 1.620 1.570 1.570 2,200 -0.06(-3.68%)
Mar 06, 2015 1.630 1.630 1.580 1.630 3,460 +0.04(+2.52%)
Mar 05, 2015 1.620 1.620 1.570 1.590 5,300 -0.08(-4.79%)
Mar 04, 2015 1.670 1.670 1.670 1.670 2,638 +0.00(+0.00%)
Mar 03, 2015 1.580 1.670 1.580 1.670 8,800 +0.07(+4.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.