Omni Lite Inds Cda Inc (QX) (OLNCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16145 | 16.8431485056 | 0.95855 | 1.1599 | 0.95855 | 5328 | 1.09007118 | CS |
| 4 | 0.2011 | 21.8848623354 | 0.9189 | 1.1599 | 0.8232 | 6786 | 0.94827596 | CS |
| 12 | 0.28445 | 34.0434444378 | 0.83555 | 1.1599 | 0.7987 | 10002 | 0.92707122 | CS |
| 26 | 0.64115 | 133.893703665 | 0.47885 | 1.1599 | 0.47885 | 11071 | 0.82390836 | CS |
| 52 | 0.7 | 166.666666667 | 0.42 | 1.1599 | 0.3995 | 9428 | 0.75756591 | CS |
| 156 | 0.39 | 53.4246575342 | 0.73 | 1.1599 | 0.3389 | 12854 | 0.59199166 | CS |
| 260 | 0.37 | 49.3333333333 | 0.75 | 1.1599 | 0.3389 | 13790 | 0.63861101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 1.1 | -0.03 | -2.27 | 1.0683 | 1.1025 | 1.0313 | 14301 |
| 1727126940 | 1.1255 | 0.11 | 10.34 | 1.01 | 1.1255 | 0.9974 | 3614 |
| 1726867200 | 1.02 | 0.02 | 2.00 | 1.0287 | 1.0287 | 0.9925 | 1797 |
| 1726781220 | 1 | -0.02 | -1.96 | 0.95855 | 1 | 0.95855 | 1600 |
| 1726694520 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726608120 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726521720 | 1.02 | 0.06 | 6.58 | 1.02 | 1.02 | 1.02 | 100 |
| 1726262940 | 0.957 | 0.06498 | 7.28 | 0.92 | 0.957 | 0.92 | 2900 |
| 1726176420 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1726090020 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1726003620 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1725917220 | 0.89202 | 0 | 0.00 | 0.89202 | 0.89202 | 0.89202 | 0 |
| 1725658020 | 0.89202 | 0.04082 | 4.80 | 0.89202 | 0.89202 | 0.89202 | 300 |
| 1725571440 | 0.8512 | 0 | 0.00 | 0.8512 | 0.8512 | 0.8512 | 0 |
| 1725485040 | 0.8512 | 0.028 | 3.40 | 0.8512 | 0.8512 | 0.8512 | 250 |
| 1725398940 | 0.8232 | 0 | 0.00 | 0.8232 | 0.8232 | 0.8232 | 0 |
| 1725053340 | 0.8232 | -0.11 | -11.79 | 0.87455 | 0.87455 | 0.8232 | 21500 |
| 1724966760 | 0.9332 | 0 | 0.00 | 0.9332 | 0.9332 | 0.9332 | 0 |
| 1724880360 | 0.9332 | 0.0782 | 9.15 | 0.9189 | 0.9332 | 0.9189 | 21500 |
| 1724794080 | 0.855 | -0.030836 | -3.48 | 0.855 | 0.855 | 0.855 | 2075 |
| 1724707740 | 0.885836 | 0.029836 | 3.49 | 0.9101 | 0.9101 | 0.885836 | 330 |
| 1724448180 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1724361780 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1724275380 | 0.856 | -0.034 | -3.82 | 0.989 | 0.989 | 0.856 | 7600 |
| 1724188800 | 0.89 | 0.0720001 | 8.80 | 0.89 | 0.89 | 0.89 | 700 |
| 1724102460 | 0.8179999 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.8179999 | 0 |
| 1723843260 | 0.8179999 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.8179999 | 0 |
| 1723756860 | 0.8179999 | -0.0397 | -4.63 | 0.8179999 | 0.8179999 | 0.8179999 | 1500 |
| 1723670820 | 0.8577 | -0.0103 | -1.19 | 0.8577 | 0.8577 | 0.8577 | 2304 |
| 1723584300 | 0.868 | 0 | 0.00 | 0.868 | 0.868 | 0.868 | 0 |
| 1723497900 | 0.868 | -0.032 | -3.56 | 0.9 | 0.9 | 0.868 | 5200 |
| 1723238400 | 0.9 | 0.03 | 3.45 | 0.9 | 0.9 | 0.9 | 700 |
| 1723152120 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1723065720 | 0.87 | -0.0387 | -4.26 | 0.908547 | 0.908547 | 0.87 | 1650 |
| 1722979800 | 0.9087 | 0.0087 | 0.97 | 0.9087 | 0.9087 | 0.9087 | 5775 |
| 1722893340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1722634140 | 0.9 | -0.0609 | -6.34 | 0.9258 | 0.9258 | 0.7987 | 114967 |
| 1722547740 | 0.9609 | 0 | 0.00 | 0.9609 | 0.9609 | 0.9609 | 0 |
| 1722461340 | 0.9609 | -0.0391 | -3.91 | 0.8792 | 1 | 0.8792 | 23300 |
| 1722374580 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1722288180 | 1 | 0.07 | 7.53 | 1 | 1 | 1 | 3000 |
| 1722029340 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721942940 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721856540 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1721770140 | 0.93 | -0.06165 | -6.22 | 0.93 | 0.93 | 0.93 | 7400 |
| 1721683320 | 0.99165 | 0 | 0.00 | 0.99165 | 0.99165 | 0.99165 | 0 |
| 1721424120 | 0.99165 | 0 | 0.00 | 0.99165 | 0.99165 | 0.99165 | 0 |
| 1721337720 | 0.99165 | 0 | 0.00 | 0.99165 | 0.99165 | 0.99165 | 0 |
| 1721251320 | 0.99165 | -0.00835 | -0.84 | 0.93 | 0.99165 | 0.93 | 12100 |
| 1721164920 | 1 | -0.00625 | -0.62 | 0.93 | 1 | 0.93 | 8100 |
| 1721078940 | 1.00625 | 0.11 | 12.18 | 0.926 | 1.02 | 0.926 | 30500 |
| 1720819200 | 0.897 | 0.034 | 3.94 | 0.905 | 0.905 | 0.897 | 6000 |
| 1720733280 | 0.863 | -0.024 | -2.71 | 0.863 | 0.863 | 0.863 | 1000 |
| 1720646880 | 0.887 | 0.0859 | 10.72 | 0.8753 | 0.887 | 0.8313 | 4000 |
| 1720560000 | 0.8011 | 0 | 0.00 | 0.8011 | 0.8011 | 0.8011 | 0 |
| 1720473600 | 0.8011 | -0.055 | -6.42 | 0.8011 | 0.8011 | 0.8011 | 3000 |
| 1720214640 | 0.8561 | 0.01 | 1.18 | 0.83555 | 0.8561 | 0.8184 | 11000 |
| 1720042140 | 0.8461 | 0 | 0.00 | 0.8461 | 0.8461 | 0.8461 | 0 |
| 1719955740 | 0.8461 | -0.005 | -0.59 | 0.8362 | 0.8461 | 0.8362 | 16600 |
| 1719840600 | 0.8511 | 0 | 0.00 | 0.8511 | 0.8511 | 0.8511 | 0 |
| 1719581400 | 0.8511 | 0 | 0.00 | 0.8511 | 0.8511 | 0.8511 | 0 |
| 1719495000 | 0.8511 | 0 | 0.00 | 0.8511 | 0.8511 | 0.8511 | 0 |
| 1719408600 | 0.8511 | 0 | 0.00 | 0.8511 | 0.8511 | 0.8511 | 0 |
| 1719322200 | 0.8511 | 0 | 0.00 | 0.8511 | 0.8511 | 0.8511 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
