Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.290	0.290	0.290	0.290	0.290	10,226
2023-09-11	0.290	0.290	0.290	0.290	0.290	0
2023-09-08	0.290	0.290	0.290	0.290	0.290	1,520
2023-09-07	0.305	0.305	0.290	0.290	0.290	18,250
2023-09-06	0.290	0.290	0.290	0.290	0.290	6,000
2023-09-05	0.315	0.315	0.290	0.290	0.290	13,900
2023-09-01	0.280	0.280	0.280	0.280	0.280	0
2023-08-31	0.280	0.280	0.280	0.280	0.280	0
2023-08-30	0.330	0.330	0.280	0.280	0.280	27,500
2023-08-29	0.295	0.295	0.290	0.290	0.290	5,900
2023-08-28	0.330	0.380	0.280	0.280	0.280	100,600
2023-08-25	0.330	0.330	0.330	0.330	0.330	5,631
2023-08-24	0.330	0.330	0.330	0.330	0.330	0
2023-08-23	0.330	0.330	0.330	0.330	0.330	3,100
2023-08-22	0.380	0.380	0.330	0.330	0.330	11,736
2023-08-21	0.370	0.395	0.370	0.395	0.395	25,888
2023-08-18	0.320	0.350	0.320	0.350	0.350	23,500
2023-08-17	0.320	0.320	0.320	0.320	0.320	0
2023-08-16	0.320	0.320	0.320	0.320	0.320	0
2023-08-15	0.320	0.320	0.320	0.320	0.320	3,000
2023-08-14	0.310	0.310	0.310	0.310	0.310	10,028
2023-08-11	0.300	0.320	0.300	0.320	0.320	32,800
2023-08-10	0.300	0.300	0.300	0.300	0.300	0
2023-08-09	0.295	0.300	0.295	0.300	0.300	3,700
2023-08-08	0.290	0.290	0.290	0.290	0.290	1,235
2023-08-04	0.300	0.300	0.300	0.300	0.300	1,500
2023-08-03	0.305	0.305	0.305	0.305	0.305	0
2023-08-02	0.320	0.320	0.300	0.305	0.305	39,350
2023-08-01	0.315	0.315	0.310	0.310	0.310	9,030
2023-07-31	0.315	0.315	0.310	0.315	0.315	50,300
2023-07-28	0.310	0.310	0.310	0.310	0.310	25,500
2023-07-27	0.310	0.310	0.310	0.310	0.310	13,500
2023-07-26	0.300	0.310	0.300	0.310	0.310	17,000
2023-07-25	0.300	0.300	0.300	0.300	0.300	3,900
2023-07-24	0.300	0.310	0.300	0.310	0.310	9,525
2023-07-21	0.310	0.310	0.310	0.310	0.310	0
2023-07-20	0.310	0.310	0.310	0.310	0.310	4,060
2023-07-19	0.310	0.310	0.310	0.310	0.310	3,385
2023-07-18	0.310	0.310	0.310	0.310	0.310	13,525
2023-07-17	0.310	0.310	0.305	0.305	0.305	15,500
2023-07-14	0.325	0.330	0.310	0.310	0.310	15,229
2023-07-13	0.310	0.315	0.300	0.315	0.315	8,500
2023-07-12	0.315	0.315	0.310	0.310	0.310	14,950
2023-07-11	0.315	0.315	0.310	0.310	0.310	7,800
2023-07-10	0.350	0.350	0.330	0.330	0.330	5,137
2023-07-07	0.315	0.330	0.310	0.330	0.330	20,769
2023-07-06	0.330	0.330	0.330	0.330	0.330	0
2023-07-05	0.330	0.330	0.330	0.330	0.330	2,000
2023-07-04	0.330	0.330	0.330	0.330	0.330	20,200
2023-06-30	0.330	0.330	0.330	0.330	0.330	13,000
2023-06-29	0.335	0.335	0.335	0.335	0.335	3,000
2023-06-28	0.310	0.340	0.310	0.340	0.340	39,500
2023-06-27	0.310	0.315	0.310	0.310	0.310	16,500
2023-06-26	0.330	0.330	0.310	0.310	0.310	28,057
2023-06-23	0.345	0.360	0.320	0.320	0.320	13,004
2023-06-22	0.325	0.325	0.320	0.320	0.320	9,000
2023-06-21	0.345	0.360	0.345	0.360	0.360	4,235
2023-06-20	0.360	0.360	0.360	0.360	0.360	11,500
2023-06-19	0.350	0.350	0.350	0.350	0.350	1,185
2023-06-16	0.350	0.360	0.350	0.360	0.360	100,344

← NewerPage 14 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.