Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.380	0.380	0.380	0.380	0.380	24,410
2023-03-20	0.360	0.360	0.360	0.360	0.360	0
2023-03-17	0.360	0.360	0.360	0.360	0.360	7,583
2023-03-16	0.395	0.395	0.395	0.395	0.395	1,000
2023-03-15	0.395	0.395	0.395	0.395	0.395	0
2023-03-14	0.350	0.395	0.350	0.395	0.395	6,500
2023-03-13	0.360	0.360	0.340	0.340	0.340	10,965
2023-03-10	0.385	0.400	0.370	0.380	0.380	10,000
2023-03-09	0.405	0.405	0.370	0.370	0.370	11,905
2023-03-08	0.380	0.380	0.380	0.380	0.380	11,500
2023-03-07	0.370	0.375	0.370	0.375	0.375	13,600
2023-03-06	0.375	0.375	0.370	0.370	0.370	12,404
2023-03-03	0.410	0.410	0.400	0.400	0.400	1,802
2023-03-02	0.365	0.370	0.365	0.370	0.370	19,550
2023-03-01	0.385	0.385	0.365	0.380	0.380	40,510
2023-02-28	0.400	0.400	0.365	0.370	0.370	8,140
2023-02-27	0.390	0.390	0.390	0.390	0.390	3,400
2023-02-24	0.400	0.420	0.400	0.420	0.420	45,030
2023-02-23	0.375	0.375	0.375	0.375	0.375	1,020
2023-02-22	0.395	0.395	0.365	0.375	0.375	5,510
2023-02-21	0.370	0.370	0.350	0.360	0.360	41,847
2023-02-17	0.410	0.410	0.410	0.410	0.410	500
2023-02-16	0.410	0.410	0.395	0.395	0.395	8,501
2023-02-15	0.410	0.410	0.410	0.410	0.410	0
2023-02-14	0.410	0.420	0.410	0.410	0.410	9,950
2023-02-13	0.360	0.455	0.360	0.410	0.410	46,505
2023-02-10	0.350	0.350	0.340	0.350	0.350	4,764
2023-02-09	0.340	0.340	0.340	0.340	0.340	0
2023-02-08	0.350	0.350	0.340	0.340	0.340	2,020
2023-02-07	0.350	0.350	0.350	0.350	0.350	0
2023-02-06	0.370	0.370	0.350	0.350	0.350	17,500
2023-02-03	0.350	0.380	0.350	0.365	0.365	78,000
2023-02-02	0.390	0.390	0.390	0.390	0.390	1,000
2023-02-01	0.390	0.390	0.390	0.390	0.390	1,300
2023-01-31	0.395	0.395	0.395	0.395	0.395	600
2023-01-30	0.355	0.370	0.355	0.370	0.370	12,320
2023-01-27	0.380	0.380	0.380	0.380	0.380	500
2023-01-26	0.380	0.380	0.380	0.380	0.380	0
2023-01-25	0.355	0.380	0.355	0.380	0.380	3,000
2023-01-24	0.370	0.370	0.345	0.345	0.345	38,500
2023-01-23	0.360	0.360	0.360	0.360	0.360	13,500
2023-01-20	0.380	0.390	0.380	0.390	0.390	15,771
2023-01-19	0.400	0.400	0.380	0.380	0.380	13,500
2023-01-18	0.380	0.380	0.340	0.340	0.340	15,574
2023-01-17	0.380	0.380	0.380	0.380	0.380	500
2023-01-16	0.360	0.370	0.360	0.370	0.370	7,424
2023-01-13	0.395	0.395	0.360	0.360	0.360	6,052
2023-01-12	0.400	0.400	0.390	0.390	0.390	24,333
2023-01-11	0.390	0.400	0.390	0.400	0.400	30,000
2023-01-10	0.390	0.390	0.390	0.390	0.390	23,500
2023-01-09	0.390	0.400	0.390	0.400	0.400	7,060
2023-01-06	0.400	0.400	0.390	0.390	0.390	44,500
2023-01-05	0.390	0.400	0.390	0.400	0.400	21,549
2023-01-04	0.410	0.410	0.390	0.390	0.390	67,622
2023-01-03	0.395	0.420	0.395	0.420	0.420	21,835
2022-12-30	0.405	0.405	0.400	0.400	0.400	15,501
2022-12-29	0.410	0.410	0.400	0.400	0.400	22,183
2022-12-28	0.440	0.440	0.410	0.435	0.435	27,007
2022-12-23	0.440	0.440	0.440	0.440	0.440	13,000
2022-12-22	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 16 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.