Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.285	0.285	0.280	0.280	0.280	54,000
2024-03-04	0.305	0.305	0.250	0.275	0.275	93,680
2024-03-01	0.330	0.330	0.330	0.330	0.330	10,250
2024-02-29	0.335	0.335	0.335	0.335	0.335	1,000
2024-02-28	0.340	0.340	0.320	0.320	0.320	3,929
2024-02-27	0.310	0.310	0.310	0.310	0.310	0
2024-02-26	0.325	0.340	0.275	0.310	0.310	18,496
2024-02-23	0.315	0.315	0.270	0.300	0.300	22,645
2024-02-22	0.340	0.340	0.320	0.320	0.320	11,000
2024-02-21	0.320	0.320	0.320	0.320	0.320	0
2024-02-20	0.335	0.335	0.320	0.320	0.320	1,687
2024-02-16	0.325	0.325	0.325	0.325	0.325	600
2024-02-15	0.325	0.325	0.325	0.325	0.325	0
2024-02-14	0.325	0.325	0.325	0.325	0.325	1,930
2024-02-13	0.325	0.325	0.325	0.325	0.325	3,081
2024-02-12	0.330	0.330	0.330	0.330	0.330	0
2024-02-09	0.330	0.330	0.330	0.330	0.330	29,520
2024-02-08	0.350	0.350	0.330	0.350	0.350	20,100
2024-02-07	0.330	0.350	0.330	0.350	0.350	19,050
2024-02-06	0.330	0.330	0.330	0.330	0.330	33,000
2024-02-05	0.330	0.330	0.330	0.330	0.330	0
2024-02-02	0.330	0.330	0.330	0.330	0.330	0
2024-02-01	0.330	0.330	0.330	0.330	0.330	18,500
2024-01-31	0.330	0.330	0.330	0.330	0.330	14,501
2024-01-30	0.340	0.340	0.330	0.330	0.330	5,000
2024-01-29	0.350	0.350	0.350	0.350	0.350	3,415
2024-01-26	0.350	0.350	0.350	0.350	0.350	7,873
2024-01-25	0.350	0.350	0.350	0.350	0.350	6,000
2024-01-24	0.350	0.350	0.350	0.350	0.350	5,850
2024-01-23	0.340	0.340	0.340	0.340	0.340	7,505
2024-01-22	0.330	0.340	0.330	0.340	0.340	9,000
2024-01-19	0.335	0.340	0.330	0.340	0.340	12,000
2024-01-18	0.340	0.340	0.340	0.340	0.340	4,500
2024-01-17	0.340	0.340	0.340	0.340	0.340	5,600
2024-01-16	0.350	0.350	0.350	0.350	0.350	1,550
2024-01-15	0.350	0.350	0.350	0.350	0.350	2,642
2024-01-12	0.350	0.350	0.350	0.350	0.350	1,510
2024-01-11	0.350	0.350	0.350	0.350	0.350	1,500
2024-01-10	0.350	0.350	0.350	0.350	0.350	500
2024-01-09	0.350	0.350	0.350	0.350	0.350	0
2024-01-08	0.350	0.350	0.350	0.350	0.350	1,302
2024-01-05	0.350	0.360	0.350	0.360	0.360	315,800
2024-01-04	0.340	0.350	0.340	0.350	0.350	37,000
2024-01-03	0.340	0.340	0.340	0.340	0.340	0
2024-01-02	0.340	0.340	0.340	0.340	0.340	1,217
2023-12-29	0.340	0.340	0.340	0.340	0.340	6,000
2023-12-28	0.330	0.340	0.330	0.330	0.330	32,000
2023-12-27	0.330	0.330	0.325	0.330	0.330	6,563
2023-12-22	0.340	0.345	0.330	0.330	0.330	64,500
2023-12-21	0.340	0.340	0.340	0.340	0.340	3,500
2023-12-20	0.320	0.340	0.320	0.340	0.340	7,000
2023-12-19	0.340	0.340	0.330	0.330	0.330	20,000
2023-12-18	0.325	0.325	0.325	0.325	0.325	2,500
2023-12-15	0.340	0.340	0.340	0.340	0.340	5,000
2023-12-14	0.340	0.340	0.340	0.340	0.340	6,571
2023-12-13	0.335	0.335	0.330	0.330	0.330	1,500
2023-12-12	0.330	0.330	0.330	0.330	0.330	0
2023-12-11	0.340	0.340	0.330	0.330	0.330	3,000
2023-12-08	0.340	0.340	0.340	0.340	0.340	13,500
2023-12-07	0.330	0.330	0.330	0.330	0.330	23,000

← NewerPage 12 of 21 · 1,255 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.