Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.460	0.460	0.455	0.455	0.455	29,615
2022-09-26	0.455	0.455	0.455	0.455	0.455	0
2022-09-23	0.455	0.455	0.455	0.455	0.455	5,137
2022-09-22	0.445	0.445	0.445	0.445	0.445	500
2022-09-21	0.455	0.470	0.450	0.455	0.455	30,000
2022-09-20	0.440	0.450	0.440	0.450	0.450	31,950
2022-09-19	0.450	0.450	0.415	0.415	0.415	36,214
2022-09-16	0.430	0.430	0.430	0.430	0.430	1,465
2022-09-15	0.420	0.425	0.420	0.425	0.425	10,000
2022-09-14	0.420	0.420	0.420	0.420	0.420	14,500
2022-09-13	0.420	0.420	0.405	0.405	0.405	3,111
2022-09-12	0.425	0.450	0.420	0.420	0.420	53,930
2022-09-09	0.450	0.450	0.395	0.395	0.395	11,043
2022-09-08	0.450	0.450	0.450	0.450	0.450	7,361
2022-09-07	0.475	0.475	0.450	0.450	0.450	3,724
2022-09-06	0.450	0.450	0.450	0.450	0.450	31,500
2022-09-02	0.430	0.450	0.430	0.450	0.450	20,150
2022-09-01	0.430	0.430	0.420	0.420	0.420	35,430
2022-08-31	0.395	0.430	0.395	0.430	0.430	45,726
2022-08-30	0.400	0.400	0.400	0.400	0.400	0
2022-08-29	0.340	0.400	0.340	0.400	0.400	47,260
2022-08-26	0.320	0.320	0.320	0.320	0.320	1,200
2022-08-25	0.360	0.360	0.360	0.360	0.360	1,100
2022-08-24	0.335	0.335	0.335	0.335	0.335	620
2022-08-23	0.320	0.365	0.315	0.315	0.315	14,315
2022-08-22	0.350	0.370	0.350	0.370	0.370	15,650
2022-08-19	0.315	0.320	0.305	0.320	0.320	22,600
2022-08-18	0.310	0.310	0.305	0.305	0.305	38,005
2022-08-17	0.340	0.340	0.340	0.340	0.340	1,970
2022-08-16	0.320	0.320	0.315	0.315	0.315	12,752
2022-08-15	0.320	0.320	0.320	0.320	0.320	2,500
2022-08-12	0.320	0.320	0.320	0.320	0.320	1,313
2022-08-11	0.365	0.365	0.315	0.320	0.320	24,200
2022-08-10	0.320	0.320	0.320	0.320	0.320	2,200
2022-08-09	0.340	0.340	0.315	0.315	0.315	20,210
2022-08-08	0.320	0.320	0.320	0.320	0.320	1,400
2022-08-05	0.320	0.320	0.320	0.320	0.320	25,000
2022-08-04	0.355	0.355	0.340	0.340	0.340	12,000
2022-08-03	0.320	0.320	0.320	0.320	0.320	25,050
2022-08-02	0.330	0.330	0.330	0.330	0.330	1,230
2022-07-29	0.315	0.315	0.315	0.315	0.315	5,500
2022-07-28	0.320	0.320	0.305	0.305	0.305	9,500
2022-07-27	0.315	0.325	0.315	0.325	0.325	5,540
2022-07-26	0.305	0.320	0.305	0.320	0.320	16,885
2022-07-25	0.375	0.375	0.320	0.320	0.320	8,675
2022-07-22	0.330	0.350	0.320	0.320	0.320	8,752
2022-07-21	0.380	0.380	0.380	0.380	0.380	760
2022-07-20	0.320	0.320	0.320	0.320	0.320	10,325
2022-07-19	0.330	0.330	0.330	0.330	0.330	0
2022-07-18	0.345	0.345	0.330	0.330	0.330	147,018
2022-07-15	0.360	0.360	0.360	0.360	0.360	4,000
2022-07-14	0.340	0.360	0.340	0.360	0.360	10,600
2022-07-13	0.345	0.355	0.345	0.355	0.355	3,000
2022-07-12	0.330	0.350	0.330	0.350	0.350	14,990
2022-07-11	0.380	0.380	0.330	0.330	0.330	80,685
2022-07-08	0.370	0.370	0.370	0.370	0.370	1,000
2022-07-07	0.395	0.395	0.360	0.360	0.360	232,015
2022-07-06	0.360	0.375	0.360	0.370	0.370	11,009
2022-07-05	0.380	0.380	0.380	0.380	0.380	1,000
2022-07-04	0.365	0.365	0.365	0.365	0.365	920

← NewerPage 18 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.