Ocumetics Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.300	0.320	0.300	0.310	0.310	3,576
2024-05-29	0.300	0.300	0.300	0.300	0.300	3,000
2024-05-28	0.300	0.320	0.300	0.300	0.300	7,400
2024-05-27	0.295	0.295	0.295	0.295	0.295	0
2024-05-24	0.320	0.320	0.295	0.295	0.295	29,625
2024-05-23	0.310	0.315	0.300	0.300	0.300	16,917
2024-05-22	0.300	0.300	0.300	0.300	0.300	17,815
2024-05-21	0.305	0.310	0.300	0.300	0.300	9,510
2024-05-17	0.325	0.325	0.320	0.320	0.320	34,000
2024-05-16	0.310	0.320	0.310	0.320	0.320	103,880
2024-05-15	0.300	0.310	0.300	0.310	0.310	7,100
2024-05-14	0.320	0.320	0.290	0.290	0.290	10,000
2024-05-13	0.310	0.310	0.310	0.310	0.310	5,318
2024-05-10	0.330	0.330	0.330	0.330	0.330	1,576
2024-05-09	0.320	0.325	0.320	0.325	0.325	9,000
2024-05-08	0.305	0.305	0.305	0.305	0.305	3,000
2024-05-07	0.305	0.305	0.300	0.300	0.300	24,500
2024-05-06	0.325	0.325	0.300	0.300	0.300	10,400
2024-05-03	0.325	0.325	0.325	0.325	0.325	0
2024-05-02	0.325	0.325	0.325	0.325	0.325	1,317
2024-05-01	0.315	0.315	0.315	0.315	0.315	0
2024-04-30	0.315	0.315	0.315	0.315	0.315	0
2024-04-29	0.330	0.330	0.315	0.315	0.315	14,800
2024-04-26	0.345	0.345	0.340	0.340	0.340	3,139
2024-04-25	0.345	0.345	0.345	0.345	0.345	1,000
2024-04-24	0.345	0.345	0.340	0.340	0.340	1,500
2024-04-23	0.325	0.325	0.325	0.325	0.325	0
2024-04-22	0.340	0.345	0.325	0.325	0.325	24,799
2024-04-19	0.310	0.340	0.310	0.340	0.340	16,000
2024-04-18	0.320	0.320	0.310	0.310	0.310	23,000
2024-04-17	0.345	0.345	0.345	0.345	0.345	0
2024-04-16	0.345	0.345	0.345	0.345	0.345	1,100
2024-04-15	0.350	0.350	0.350	0.350	0.350	19,465
2024-04-12	0.320	0.350	0.320	0.350	0.350	61,990
2024-04-11	0.345	0.345	0.345	0.345	0.345	3,000
2024-04-10	0.340	0.350	0.340	0.340	0.340	53,500
2024-04-09	0.335	0.335	0.335	0.335	0.335	0
2024-04-08	0.320	0.335	0.320	0.335	0.335	7,730
2024-04-05	0.325	0.325	0.325	0.325	0.325	0
2024-04-04	0.325	0.325	0.325	0.325	0.325	0
2024-04-03	0.325	0.325	0.325	0.325	0.325	0
2024-04-02	0.325	0.325	0.325	0.325	0.325	2,037
2024-04-01	0.325	0.325	0.325	0.325	0.325	2,020
2024-03-28	0.320	0.320	0.320	0.320	0.320	0
2024-03-27	0.320	0.320	0.320	0.320	0.320	0
2024-03-26	0.300	0.320	0.300	0.320	0.320	6,000
2024-03-25	0.295	0.295	0.290	0.290	0.290	11,502
2024-03-22	0.320	0.320	0.295	0.295	0.295	3,700
2024-03-21	0.300	0.300	0.300	0.300	0.300	3,008
2024-03-20	0.300	0.300	0.300	0.300	0.300	0
2024-03-19	0.325	0.325	0.300	0.300	0.300	11,712
2024-03-18	0.305	0.305	0.305	0.305	0.305	7,000
2024-03-15	0.315	0.315	0.300	0.300	0.300	5,540
2024-03-14	0.320	0.335	0.320	0.335	0.335	12,500
2024-03-13	0.295	0.295	0.295	0.295	0.295	0
2024-03-12	0.295	0.295	0.295	0.295	0.295	6,000
2024-03-11	0.290	0.290	0.290	0.290	0.290	6,110
2024-03-08	0.290	0.290	0.290	0.290	0.290	4,350
2024-03-07	0.280	0.295	0.280	0.290	0.290	127,900
2024-03-06	0.295	0.300	0.280	0.280	0.280	63,888

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.