Omni Lite Inds Cda Inc (QX) (OLNCF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1024 | 11.4721039659 | 0.8926 | 0.995 | 0.8906 | 4550 | 0.95851747 | CS |
| 4 | 0.005 | 0.505050505051 | 0.99 | 1.112 | 0.86 | 17077 | 1.02999502 | CS |
| 12 | -0.27 | -21.3438735178 | 1.265 | 1.3073 | 0.84793 | 14395 | 1.05374696 | CS |
| 26 | 0.1588 | 18.990672088 | 0.8362 | 1.3073 | 0.7987 | 13204 | 1.02832975 | CS |
| 52 | 0.505 | 103.06122449 | 0.49 | 1.3073 | 0.44326 | 11879 | 0.93647597 | CS |
| 156 | 0.315 | 46.3235294118 | 0.68 | 1.3073 | 0.3389 | 12952 | 0.66763042 | CS |
| 260 | 0.257 | 34.8238482385 | 0.738 | 1.3073 | 0.3389 | 14254 | 0.6772566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.995 | 0.015 | 1.53 | 0.9923 | 0.995 | 0.9923 | 750 |
| 1734992400 | 0.98 | 0.035 | 3.70 | 0.9446 | 0.98615 | 0.93505 | 4200 |
| 1734733200 | 0.945 | 0.055 | 6.18 | 0.8926 | 0.945 | 0.8906 | 8699 |
| 1734647340 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1734560940 | 0.89 | -0.0517 | -5.49 | 0.92 | 0.921 | 0.86 | 4801 |
| 1734474360 | 0.9417 | -0.0014 | -0.15 | 0.9387 | 0.9469 | 0.917 | 20089 |
| 1734388140 | 0.9431 | -0.0067 | -0.71 | 0.932 | 0.9823 | 0.932 | 23300 |
| 1734128940 | 0.9498 | -0.0917 | -8.80 | 0.97 | 0.97 | 0.9393 | 10650 |
| 1734042300 | 1.0415 | 0 | 0.00 | 1.0415 | 1.0415 | 1.0415 | 0 |
| 1733955900 | 1.0415 | 0.04 | 4.15 | 1.0415 | 1.0415 | 1.0415 | 1500 |
| 1733869200 | 1 | -0.08 | -7.41 | 1.07 | 1.07 | 1 | 15434 |
| 1733782800 | 1.08 | 0.04 | 3.65 | 1.08 | 1.08 | 1.08 | 1501 |
| 1733523600 | 1.042 | -0.01 | -0.73 | 1.1 | 1.1 | 1.0177 | 3240 |
| 1733437500 | 1.04969 | -0.02 | -1.89 | 1.1 | 1.1 | 1.0482 | 66671 |
| 1733350980 | 1.0699 | -0 | -0.01 | 1.1 | 1.1 | 1.0001 | 14300 |
| 1733264700 | 1.07 | 0.01 | 0.94 | 0.9868 | 1.07 | 0.9868 | 20341 |
| 1733178180 | 1.06 | -0.02 | -2.18 | 1.09 | 1.09 | 0.99 | 9900 |
| 1732918200 | 1.0835999 | 0.1 | 10.57 | 0.99 | 1.112 | 0.99 | 67856 |
| 1732746540 | 0.98 | 0.067 | 7.34 | 0.914 | 0.995 | 0.9 | 12263 |
| 1732660140 | 0.913 | 0.0273 | 3.08 | 0.88 | 0.913 | 0.84793 | 63102 |
| 1732573560 | 0.8857 | 0.0057 | 0.65 | 0.86 | 0.886 | 0.85584 | 16300 |
| 1732314540 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732228140 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1732141740 | 0.88 | -0.05 | -5.38 | 0.88 | 0.88 | 0.88 | 14800 |
| 1732055040 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1731968640 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.92 | 3800 |
| 1731709260 | 0.92 | -0.03105 | -3.26 | 0.92 | 0.92 | 0.92 | 10000 |
| 1731622800 | 0.95105 | 0.00105 | 0.11 | 0.935 | 0.95105 | 0.935 | 5006 |
| 1731536760 | 0.95 | -0.08 | -7.77 | 0.9462 | 0.9657 | 0.9462 | 6500 |
| 1731450540 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731364140 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731104940 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731018540 | 1.03 | 0.07 | 7.29 | 1.05 | 1.05 | 1.03 | 1300 |
| 1730931600 | 0.96 | -0.15 | -13.51 | 1.05 | 1.05 | 0.8925 | 27345 |
| 1730845680 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 200 |
| 1730755500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | -0.07 | -5.93 | 1.11 | 1.11 | 1.11 | 356 |
| 1730237280 | 1.18 | 0.04 | 3.51 | 1.15 | 1.18 | 1.15 | 8800 |
| 1730150880 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.1399999 | 1.1399999 | 240 |
| 1729891740 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729805340 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729718940 | 1.18 | 0.02 | 1.94 | 1.18 | 1.18 | 1.18 | 1406 |
| 1729632300 | 1.1575 | -0.02 | -1.91 | 1.1575 | 1.1575 | 1.1575 | 3500 |
| 1729545600 | 1.18 | 0.05 | 4.42 | 1.145 | 1.18 | 1.08 | 5300 |
| 1729286400 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 116 |
| 1729200000 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.15 | 500 |
| 1729113960 | 1.1399999 | 0.03 | 2.47 | 1.06 | 1.1399999 | 1.05 | 4700 |
| 1729027680 | 1.1125 | -0.12 | -9.55 | 1.16 | 1.16 | 1.08 | 49400 |
| 1728941220 | 1.23 | 0.07 | 6.03 | 1.23 | 1.23 | 1.23 | 1000 |
| 1728681900 | 1.16 | 0.05 | 4.69 | 1.16 | 1.16 | 1.16 | 1600 |
| 1728595560 | 1.108 | 0.01 | 1.33 | 1.108 | 1.108 | 1.108 | 200 |
| 1728508800 | 1.0935 | -0.02 | -2.00 | 1.08 | 1.0958 | 1.08 | 3460 |
| 1728422580 | 1.1157999 | -0.02 | -2.10 | 1.195 | 1.195 | 1.0261 | 10545 |
| 1728336000 | 1.1397 | -0.09 | -7.52 | 1.23 | 1.26 | 1.1391 | 18825 |
| 1728077220 | 1.2324 | -0 | -0.11 | 1.3 | 1.3 | 1.2176 | 33135 |
| 1727990760 | 1.2338 | -0.04 | -3.46 | 1.2649999 | 1.3072999 | 1.2338 | 70826 |
| 1727904000 | 1.278 | 0.08 | 6.50 | 1.2 | 1.278 | 1.2 | 30368 |
| 1727817780 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1727731380 | 1.2 | 0.02 | 1.69 | 1.17 | 1.2 | 1.1685 | 8055 |
| 1727472000 | 1.18 | -0.02 | -1.67 | 1.21 | 1.22 | 1.18 | 17110 |
| 1727386200 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.156031 | 12033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
