Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Omni-Lite Industries Canada Inc (TSV: OML )

1.600 +0.030 (+1.91%)

Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	1.190	1.190	1.110	1.170	64,123	-0.03(-2.50%)
Aug 30, 2024				1.200	0	-0.08(-6.25%)
Aug 29, 2024	1.190	1.280	1.190	1.280	17,600	+0.08(+6.67%)
Aug 28, 2024	1.130	1.250	1.100	1.200	37,425	+0.06(+5.26%)
Aug 27, 2024	1.170	1.170	1.140	1.140	26,328	-0.03(-2.56%)
Aug 26, 2024	1.220	1.260	1.130	1.170	39,159	-0.03(-2.50%)
Aug 23, 2024	1.180	1.200	1.150	1.200	19,505	+0.04(+3.45%)
Aug 22, 2024	1.200	1.200	1.160	1.160	26,010	-0.03(-2.52%)
Aug 21, 2024	1.250	1.250	1.160	1.190	4,765	-0.06(-4.80%)
Aug 20, 2024	1.180	1.250	1.180	1.250	48,024	+0.10(+8.70%)
Aug 19, 2024	1.160	1.180	1.150	1.150	41,868	+0.01(+0.88%)
Aug 16, 2024	1.140	1.140	1.140	1.140	645	-0.01(-0.87%)
Aug 15, 2024	1.150	1.170	1.150	1.150	12,550	-0.04(-3.36%)
Aug 14, 2024	1.160	1.190	1.140	1.190	25,800	+0.00(+0.00%)
Aug 13, 2024	1.160	1.190	1.130	1.190	6,450	+0.07(+6.25%)
Aug 12, 2024	1.240	1.250	1.060	1.120	22,564	-0.12(-9.68%)
Aug 09, 2024	1.270	1.330	1.200	1.240	20,445	-0.01(-0.80%)
Aug 08, 2024	1.210	1.250	1.210	1.250	29,627	+0.00(+0.00%)
Aug 07, 2024	1.240	1.250	1.220	1.250	51,200	+0.00(+0.00%)
Aug 06, 2024	1.300	1.300	1.250	1.250	8,668	+0.00(+0.00%)
Aug 02, 2024				1.250	0	+0.01(+0.81%)
Jul 31, 2024				1.240	0	-0.06(-4.62%)
Jul 30, 2024	1.360	1.380	1.300	1.300	11,614	-0.05(-3.70%)
Jul 29, 2024	1.300	1.400	1.220	1.350	35,316	+0.05(+3.85%)
Jul 26, 2024	1.210	1.300	1.200	1.300	8,600	+0.05(+4.00%)
Jul 24, 2024				1.250	0	+0.00(+0.00%)
Jul 23, 2024	1.290	1.290	1.210	1.250	15,600	-0.05(-3.85%)
Jul 22, 2024	1.310	1.310	1.300	1.300	3,300	+0.00(+0.00%)
Jul 18, 2024				1.300	0	-0.03(-2.26%)
Jul 17, 2024	1.350	1.380	1.300	1.330	21,380	-0.07(-5.00%)
Jul 16, 2024	1.340	1.400	1.290	1.400	49,421	+0.05(+3.70%)
Jul 15, 2024	1.280	1.430	1.180	1.350	70,001	+0.10(+8.00%)
Jul 12, 2024	1.230	1.260	1.230	1.250	39,800	+0.09(+7.76%)
Jul 11, 2024	1.210	1.210	1.160	1.160	14,181	-0.07(-5.69%)
Jul 10, 2024	1.200	1.230	1.190	1.230	56,494	+0.10(+8.85%)
Jul 09, 2024	1.130	1.130	1.130	1.130	200	+0.02(+1.80%)
Jul 08, 2024	1.110	1.110	1.110	1.110	1,040	-0.03(-2.63%)
Jul 05, 2024	1.140	1.140	1.140	1.140	1,005	-0.04(-3.39%)
Jul 04, 2024	1.160	1.190	1.160	1.180	15,500	+0.03(+2.61%)

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 San Rafael

Find A Business

or Browse Listings

Omni-Lite Industries Canada Inc (TSV: OML )

Historical Prices