OTC Markets OTCQX - Delayed Quote USD

Omni-Lite Industries Canada Inc. (OLNCF)

Compare
0.9100
0.0000
(0.00%)
At close: January 29 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.91000.91000.91000.91000.9100-
Jan 28, 20250.91000.91000.91000.91000.9100-
Jan 27, 20250.91000.91000.91000.91000.9100900
Jan 24, 20250.91000.91000.91000.91000.9100-
Jan 23, 20250.91000.91000.91000.91000.91002,500
Jan 22, 20250.92000.93000.92000.92000.92007,400
Jan 21, 20250.92000.92000.92000.92000.9200-
Jan 17, 20250.90000.92000.90000.92000.92007,900
Jan 16, 20250.95000.95000.95000.95000.95008,000
Jan 15, 20250.91000.91000.91000.91000.9100-
Jan 14, 20250.91000.91000.91000.91000.9100-
Jan 13, 20250.91000.91000.91000.91000.9100-
Jan 10, 20250.91000.91000.91000.91000.91001,000
Jan 8, 20250.98000.98000.98000.98000.980010,200
Jan 7, 20250.99000.99000.99000.99000.99001,000
Jan 6, 20250.98000.98000.96000.96000.96002,100
Jan 3, 20250.96000.97000.96000.97000.97002,000
Jan 2, 20251.01001.01000.96000.97000.970010,700
Dec 31, 20240.95000.95000.95000.95000.9500-
Dec 30, 20240.95000.95000.95000.95000.9500800
Dec 27, 20241.01001.03001.01001.02001.020017,800
Dec 26, 20241.02001.04001.02001.04001.04003,600
Dec 24, 20240.99001.00000.99001.00001.0000800
Dec 23, 20240.94000.99000.94000.98000.98004,200
Dec 20, 20240.89000.95000.89000.95000.95008,700
Dec 19, 20240.89000.89000.89000.89000.8900-
Dec 18, 20240.92000.92000.86000.89000.89004,800
Dec 17, 20240.94000.95000.92000.94000.940020,100
Dec 16, 20240.93000.98000.93000.94000.940023,300
Dec 13, 20240.97000.97000.94000.95000.950010,700
Dec 12, 20241.04001.04001.04001.04001.0400-
Dec 11, 20241.04001.04001.04001.04001.04001,500
Dec 10, 20241.07001.07001.00001.00001.000015,400
Dec 9, 20241.08001.08001.08001.08001.08001,500
Dec 6, 20241.10001.10001.02001.04001.04003,200
Dec 5, 20241.10001.10001.05001.05001.050066,700
Dec 4, 20241.10001.10001.00001.07001.070014,300
Dec 3, 20240.99001.07000.99001.07001.070020,300
Dec 2, 20241.09001.09000.99001.06001.06009,900
Nov 29, 20240.99001.11000.99001.10001.100067,900
Nov 27, 20240.91001.00000.90000.98000.980012,300
Nov 26, 20240.88000.91000.85000.91000.910063,100
Nov 25, 20240.86000.89000.86000.89000.890016,300
Nov 22, 20240.88000.88000.88000.88000.8800-
Nov 21, 20240.88000.88000.88000.88000.8800-
Nov 20, 20240.88000.88000.88000.88000.880014,800
Nov 19, 20240.93000.93000.93000.93000.9300-
Nov 18, 20240.93000.93000.92000.93000.93003,800
Nov 15, 20240.92000.92000.92000.92000.920010,000
Nov 14, 20240.94000.95000.94000.95000.95005,000
Nov 13, 20240.95000.97000.95000.95000.95006,500
Nov 12, 20241.03001.03001.03001.03001.0300-
Nov 11, 20241.03001.03001.03001.03001.0300-
Nov 8, 20241.03001.03001.03001.03001.0300-
Nov 7, 20241.05001.05001.03001.03001.03001,300
Nov 6, 20241.05001.05000.89000.96000.960027,300
Nov 5, 20241.11001.11001.11001.11001.1100200
Nov 4, 20241.11001.11001.11001.11001.1100-
Nov 1, 20241.11001.11001.11001.11001.1100-
Oct 31, 20241.11001.11001.11001.11001.1100-
Oct 30, 20241.11001.11001.11001.11001.1100400
Oct 29, 20241.15001.18001.15001.18001.18008,800
Oct 28, 20241.14001.14001.14001.14001.1400200
Oct 25, 20241.18001.18001.18001.18001.1800-
Oct 24, 20241.18001.18001.18001.18001.1800-
Oct 23, 20241.18001.18001.18001.18001.18001,400
Oct 22, 20241.16001.16001.16001.16001.16003,500
Oct 21, 20241.15001.18001.08001.18001.18005,300
Oct 18, 20241.13001.13001.13001.13001.1300100
Oct 17, 20241.15001.15001.15001.15001.1500500
Oct 16, 20241.06001.14001.05001.14001.14004,700
Oct 15, 20241.16001.16001.08001.11001.110049,400
Oct 14, 20241.23001.23001.23001.23001.23001,000
Oct 11, 20241.16001.16001.16001.16001.16001,600
Oct 10, 20241.11001.11001.11001.11001.1100200
Oct 9, 20241.08001.10001.08001.09001.09003,500
Oct 8, 20241.20001.20001.03001.12001.120010,500
Oct 7, 20241.23001.26001.14001.14001.140018,800
Oct 4, 20241.30001.30001.22001.23001.230033,100
Oct 3, 20241.26001.31001.23001.23001.230070,800
Oct 2, 20241.20001.28001.20001.28001.280030,400
Oct 1, 20241.20001.20001.20001.20001.2000-
Sep 30, 20241.17001.20001.17001.20001.20008,100
Sep 27, 20241.21001.22001.18001.18001.180017,100
Sep 26, 20241.16001.20001.16001.20001.200012,000
Sep 25, 20241.14001.16001.11001.15001.150043,900
Sep 24, 20241.07001.10001.03001.10001.100014,300
Sep 23, 20241.01001.13001.00001.13001.13003,600
Sep 20, 20241.03001.03000.99001.02001.02001,800
Sep 19, 20240.96001.00000.96001.00001.00001,600
Sep 18, 20241.02001.02001.02001.02001.0200-
Sep 17, 20241.02001.02001.02001.02001.02003,000
Sep 16, 20241.02001.02001.02001.02001.0200100
Sep 13, 20240.92000.96000.92000.96000.96002,900
Sep 12, 20240.89000.89000.89000.89000.8900-
Sep 11, 20240.89000.89000.89000.89000.8900-
Sep 10, 20240.89000.89000.89000.89000.8900-
Sep 9, 20240.89000.89000.89000.89000.8900-
Sep 6, 20240.89000.89000.89000.89000.8900300
Sep 5, 20240.85000.85000.85000.85000.8500-
Sep 4, 20240.85000.85000.85000.85000.8500300
Sep 3, 20240.82000.82000.82000.82000.8200-
Aug 30, 20240.87000.87000.82000.82000.820021,500
Aug 29, 20240.93000.93000.93000.93000.9300-
Aug 28, 20240.92000.93000.92000.93000.930021,500
Aug 27, 20240.86000.86000.86000.86000.86002,100
Aug 26, 20240.91000.91000.89000.89000.8900300
Aug 23, 20240.86000.86000.86000.86000.8600-
Aug 22, 20240.86000.86000.86000.86000.8600-
Aug 21, 20240.99000.99000.86000.86000.86007,600
Aug 20, 20240.89000.89000.89000.89000.8900700
Aug 19, 20240.82000.82000.82000.82000.8200-
Aug 16, 20240.82000.82000.82000.82000.8200-
Aug 15, 20240.82000.82000.82000.82000.82001,500
Aug 14, 20240.86000.86000.86000.86000.86002,300
Aug 13, 20240.87000.87000.87000.87000.8700-
Aug 12, 20240.90000.90000.87000.87000.87005,200
Aug 9, 20240.90000.90000.90000.90000.9000700
Aug 8, 20240.87000.87000.87000.87000.8700-
Aug 7, 20240.91000.91000.87000.87000.87001,700
Aug 6, 20240.91000.91000.91000.91000.91005,800
Aug 5, 20240.90000.90000.90000.90000.9000-
Aug 2, 20240.93000.93000.80000.90000.9000115,000
Aug 1, 20240.96000.96000.96000.96000.9600-
Jul 31, 20240.88001.00000.88000.96000.960023,300
Jul 30, 20241.00001.00001.00001.00001.0000-
Jul 29, 20241.00001.00001.00001.00001.00003,000
Jul 26, 20240.93000.93000.93000.93000.9300-
Jul 25, 20240.93000.93000.93000.93000.9300-
Jul 24, 20240.93000.93000.93000.93000.9300-
Jul 23, 20240.93000.93000.93000.93000.93007,400
Jul 22, 20240.99000.99000.99000.99000.9900-
Jul 19, 20240.99000.99000.99000.99000.9900-
Jul 18, 20240.99000.99000.99000.99000.9900-
Jul 17, 20240.93000.99000.93000.99000.990012,100
Jul 16, 20240.93001.00000.93001.00001.00008,100
Jul 15, 20240.93001.02000.93001.01001.010030,500
Jul 12, 20240.91000.91000.90000.90000.90006,000
Jul 11, 20240.86000.86000.86000.86000.86001,000
Jul 10, 20240.88000.89000.83000.89000.89004,000
Jul 9, 20240.80000.80000.80000.80000.8000-
Jul 8, 20240.80000.80000.80000.80000.80003,000
Jul 5, 20240.84000.86000.82000.86000.860011,000
Jul 3, 20240.85000.85000.85000.85000.8500-
Jul 2, 20240.84000.85000.84000.85000.850016,600
Jul 1, 20240.85000.85000.85000.85000.8500-
Jun 28, 20240.85000.85000.85000.85000.8500-
Jun 27, 20240.85000.85000.85000.85000.8500-
Jun 26, 20240.85000.85000.85000.85000.8500-
Jun 25, 20240.85000.85000.85000.85000.8500-
Jun 24, 20240.85000.85000.85000.85000.8500-
Jun 21, 20240.85000.85000.85000.85000.85007,400
Jun 20, 20240.78000.78000.78000.78000.7800-
Jun 18, 20240.77000.78000.77000.78000.78001,200
Jun 17, 20240.79000.79000.79000.79000.7900-
Jun 14, 20240.80000.80000.79000.79000.79006,400
Jun 13, 20240.77000.80000.77000.80000.80008,400
Jun 12, 20240.79000.79000.78000.78000.78006,100
Jun 11, 20240.76000.79000.76000.79000.79005,500
Jun 10, 20240.79000.82000.79000.82000.82005,400
Jun 7, 20240.80000.80000.80000.80000.8000-
Jun 6, 20240.80000.80000.80000.80000.8000-
Jun 5, 20240.80000.80000.80000.80000.8000-
Jun 4, 20240.80000.80000.80000.80000.8000-
Jun 3, 20240.80000.80000.80000.80000.8000-
May 31, 20240.80000.80000.80000.80000.80008,000
May 30, 20240.80000.80000.80000.80000.8000-
May 29, 20240.80000.80000.80000.80000.8000-
May 28, 20240.80000.80000.80000.80000.8000100
May 24, 20240.79000.79000.79000.79000.7900-
May 23, 20240.79000.79000.79000.79000.7900-
May 22, 20240.79000.79000.79000.79000.79009,800
May 21, 20240.75000.75000.74000.75000.750028,300
May 20, 20240.75000.75000.75000.75000.75007,000
May 17, 20240.75000.75000.75000.75000.7500200
May 16, 20240.73000.80000.73000.80000.800088,000
May 15, 20240.67000.67000.67000.67000.6700-
May 14, 20240.67000.67000.67000.67000.6700-
May 13, 20240.67000.67000.67000.67000.6700-
May 10, 20240.67000.67000.67000.67000.6700-
May 9, 20240.67000.67000.67000.67000.6700-
May 8, 20240.67000.67000.67000.67000.67001,000
May 7, 20240.60000.60000.60000.60000.6000-
May 6, 20240.60000.60000.60000.60000.6000-
May 3, 20240.60000.60000.60000.60000.6000-
May 2, 20240.60000.60000.60000.60000.6000-
May 1, 20240.60000.60000.60000.60000.6000-
Apr 30, 20240.60000.60000.60000.60000.6000-
Apr 29, 20240.60000.60000.60000.60000.60001,000
Apr 26, 20240.62000.62000.62000.62000.6200-
Apr 25, 20240.62000.62000.62000.62000.6200-
Apr 24, 20240.62000.62000.62000.62000.620011,300
Apr 23, 20240.62000.62000.62000.62000.6200-
Apr 22, 20240.62000.62000.62000.62000.6200-
Apr 19, 20240.62000.62000.62000.62000.6200-
Apr 18, 20240.53000.62000.53000.62000.620092,000
Apr 17, 20240.52000.52000.52000.52000.5200-
Apr 16, 20240.52000.52000.52000.52000.5200-
Apr 15, 20240.52000.52000.52000.52000.5200-
Apr 12, 20240.52000.52000.52000.52000.5200-
Apr 11, 20240.52000.52000.52000.52000.5200-
Apr 10, 20240.49000.52000.49000.52000.52007,100
Apr 9, 20240.49000.49000.49000.49000.4900-
Apr 8, 20240.49000.49000.49000.49000.49002,300
Apr 5, 20240.48000.48000.48000.48000.4800-
Apr 4, 20240.48000.48000.48000.48000.4800-
Apr 3, 20240.48000.48000.48000.48000.4800-
Apr 2, 20240.48000.48000.48000.48000.48001,000
Apr 1, 20240.49000.49000.49000.49000.4900-
Mar 28, 20240.49000.49000.49000.49000.4900-
Mar 27, 20240.49000.49000.49000.49000.4900-
Mar 26, 20240.49000.49000.49000.49000.4900-
Mar 25, 20240.48000.49000.48000.49000.49008,000
Mar 22, 20240.47000.47000.47000.47000.4700-
Mar 21, 20240.47000.47000.47000.47000.4700-
Mar 20, 20240.47000.47000.47000.47000.47001,400
Mar 19, 20240.48000.48000.48000.48000.4800-
Mar 18, 20240.48000.48000.48000.48000.4800-
Mar 15, 20240.48000.48000.48000.48000.4800-
Mar 14, 20240.48000.48000.48000.48000.4800-
Mar 13, 20240.48000.48000.48000.48000.4800-
Mar 12, 20240.48000.48000.48000.48000.4800-
Mar 11, 20240.48000.48000.48000.48000.4800-
Mar 8, 20240.48000.48000.48000.48000.4800-
Mar 7, 20240.48000.48000.48000.48000.4800-
Mar 6, 20240.48000.48000.48000.48000.48002,000
Mar 5, 20240.48000.48000.48000.48000.4800-
Mar 4, 20240.48000.48000.48000.48000.4800-
Mar 1, 20240.48000.48000.48000.48000.4800-
Feb 29, 20240.48000.48000.48000.48000.4800-
Feb 28, 20240.48000.48000.48000.48000.4800-
Feb 27, 20240.48000.48000.48000.48000.4800-
Feb 26, 20240.48000.48000.48000.48000.4800-
Feb 23, 20240.48000.48000.48000.48000.4800-
Feb 22, 20240.48000.48000.48000.48000.4800-
Feb 21, 20240.48000.48000.48000.48000.4800-
Feb 20, 20240.48000.48000.48000.48000.480013,000
Feb 16, 20240.48000.48000.48000.48000.4800-
Feb 15, 20240.46000.49000.46000.48000.48008,000
Feb 14, 20240.46000.46000.46000.46000.46002,000
Feb 13, 20240.47000.47000.47000.47000.4700-
Feb 12, 20240.47000.47000.47000.47000.4700-
Feb 9, 20240.47000.47000.47000.47000.4700-
Feb 8, 20240.47000.47000.47000.47000.4700-
Feb 7, 20240.47000.47000.47000.47000.4700-
Feb 6, 20240.46000.47000.46000.47000.470012,000
Feb 5, 20240.47000.47000.47000.47000.4700-
Feb 2, 20240.47000.47000.47000.47000.47001,000
Feb 1, 20240.49000.49000.48000.48000.48004,000
Jan 31, 20240.49000.49000.49000.49000.4900-

Related Tickers

HIHO Highway Holdings Limited
1.8690
-0.05%
 
DRX.TO ADF Group Inc.
8.37
+2.32%
 
MLI Mueller Industries, Inc.
80.11
+0.75%
 
CRS Carpenter Technology Corporation
193.65
-7.39%