Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.440	0.450	0.440	0.450	0.450	8,530
2022-12-20	0.430	0.430	0.430	0.430	0.430	1,350
2022-12-19	0.440	0.440	0.440	0.440	0.440	635
2022-12-16	0.405	0.405	0.405	0.405	0.405	0
2022-12-15	0.415	0.415	0.405	0.405	0.405	5,000
2022-12-14	0.415	0.415	0.415	0.415	0.415	0
2022-12-13	0.415	0.415	0.415	0.415	0.415	4,209
2022-12-12	0.420	0.420	0.420	0.420	0.420	1,090
2022-12-09	0.425	0.425	0.425	0.425	0.425	2,024
2022-12-08	0.430	0.430	0.430	0.430	0.430	11,008
2022-12-07	0.395	0.400	0.395	0.400	0.400	15,800
2022-12-06	0.400	0.400	0.400	0.400	0.400	2,000
2022-12-05	0.440	0.440	0.405	0.405	0.405	16,283
2022-12-02	0.410	0.410	0.410	0.410	0.410	0
2022-12-01	0.410	0.410	0.410	0.410	0.410	7,000
2022-11-30	0.400	0.400	0.400	0.400	0.400	3,500
2022-11-29	0.400	0.420	0.400	0.420	0.420	74,500
2022-11-28	0.410	0.410	0.400	0.410	0.410	17,162
2022-11-25	0.390	0.420	0.380	0.400	0.400	30,856
2022-11-24	0.400	0.400	0.400	0.400	0.400	5,130
2022-11-23	0.390	0.395	0.390	0.395	0.395	12,809
2022-11-22	0.385	0.385	0.380	0.380	0.380	6,358
2022-11-21	0.360	0.390	0.360	0.385	0.385	68,125
2022-11-18	0.430	0.450	0.400	0.400	0.400	29,814
2022-11-17	0.435	0.435	0.435	0.435	0.435	1,050
2022-11-16	0.440	0.440	0.440	0.440	0.440	0
2022-11-15	0.440	0.440	0.440	0.440	0.440	1,352
2022-11-14	0.405	0.420	0.400	0.400	0.400	13,754
2022-11-11	0.415	0.415	0.400	0.400	0.400	10,673
2022-11-10	0.410	0.410	0.410	0.410	0.410	0
2022-11-09	0.415	0.415	0.410	0.410	0.410	6,000
2022-11-08	0.410	0.410	0.405	0.410	0.410	6,000
2022-11-07	0.450	0.450	0.410	0.410	0.410	11,980
2022-11-04	0.455	0.455	0.455	0.455	0.455	3,006
2022-11-03	0.425	0.470	0.400	0.410	0.410	64,014
2022-11-02	0.420	0.425	0.405	0.410	0.410	22,859
2022-11-01	0.420	0.420	0.420	0.420	0.420	8,040
2022-10-31	0.425	0.470	0.425	0.470	0.470	4,726
2022-10-28	0.405	0.470	0.405	0.450	0.450	58,279
2022-10-27	0.465	0.465	0.465	0.465	0.465	4,020
2022-10-26	0.475	0.475	0.455	0.455	0.455	7,000
2022-10-25	0.425	0.470	0.420	0.465	0.465	20,350
2022-10-24	0.465	0.470	0.420	0.420	0.420	175,098
2022-10-21	0.460	0.460	0.460	0.460	0.460	0
2022-10-20	0.475	0.475	0.460	0.460	0.460	60,450
2022-10-19	0.470	0.470	0.460	0.460	0.460	5,000
2022-10-18	0.475	0.475	0.470	0.475	0.475	13,000
2022-10-17	0.475	0.475	0.465	0.475	0.475	25,713
2022-10-14	0.480	0.495	0.480	0.495	0.495	14,546
2022-10-13	0.450	0.460	0.450	0.460	0.460	31,292
2022-10-12	0.435	0.435	0.435	0.435	0.435	30,480
2022-10-11	0.430	0.430	0.425	0.425	0.425	2,019
2022-10-07	0.430	0.430	0.430	0.430	0.430	0
2022-10-06	0.430	0.430	0.430	0.430	0.430	9,784
2022-10-05	0.465	0.465	0.430	0.430	0.430	32,200
2022-10-04	0.550	0.550	0.420	0.420	0.420	206,312
2022-10-03	0.500	0.540	0.500	0.540	0.540	122,084
2022-09-30	0.500	0.500	0.500	0.500	0.500	790
2022-09-29	0.490	0.500	0.490	0.500	0.500	60,048
2022-09-28	0.470	0.500	0.470	0.500	0.500	58,530

← NewerPage 17 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.