Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.400	0.400	0.375	0.375	0.375	2,332
2022-06-29	0.370	0.370	0.370	0.370	0.370	8,010
2022-06-28	0.405	0.405	0.355	0.355	0.355	78,610
2022-06-27	0.370	0.425	0.370	0.400	0.400	69,600
2022-06-24	0.335	0.340	0.335	0.340	0.340	25,500
2022-06-23	0.310	0.310	0.310	0.310	0.310	0
2022-06-22	0.310	0.310	0.310	0.310	0.310	67,812
2022-06-21	0.310	0.310	0.310	0.310	0.310	16,115
2022-06-20	0.310	0.310	0.310	0.310	0.310	10,330
2022-06-17	0.330	0.330	0.310	0.310	0.310	10,794
2022-06-16	0.330	0.330	0.305	0.305	0.305	27,001
2022-06-15	0.300	0.300	0.300	0.300	0.300	0
2022-06-14	0.300	0.300	0.300	0.300	0.300	0
2022-06-13	0.310	0.310	0.300	0.300	0.300	44,000
2022-06-10	0.305	0.305	0.305	0.305	0.305	5,500
2022-06-09	0.295	0.320	0.295	0.320	0.320	13,860
2022-06-08	0.300	0.300	0.300	0.300	0.300	47,000
2022-06-07	0.290	0.300	0.290	0.300	0.300	103,700
2022-06-06	0.300	0.300	0.290	0.290	0.290	372,000
2022-06-03	0.295	0.295	0.295	0.295	0.295	10,391
2022-06-02	0.300	0.300	0.300	0.300	0.300	12,500
2022-06-01	0.300	0.300	0.300	0.300	0.300	7,850
2022-05-31	0.295	0.295	0.290	0.295	0.295	43,500
2022-05-30	0.300	0.300	0.290	0.290	0.290	70,900
2022-05-27	0.295	0.295	0.280	0.295	0.295	76,925
2022-05-26	0.290	0.295	0.290	0.295	0.295	11,350
2022-05-25	0.265	0.265	0.265	0.265	0.265	0
2022-05-24	0.260	0.265	0.260	0.265	0.265	31,418
2022-05-20	0.280	0.280	0.280	0.280	0.280	95,025
2022-05-19	0.280	0.280	0.260	0.265	0.265	47,194
2022-05-18	0.270	0.270	0.260	0.260	0.260	137,060
2022-05-17	0.290	0.290	0.290	0.290	0.290	13,519
2022-05-16	0.255	0.265	0.255	0.265	0.265	36,160
2022-05-13	0.290	0.290	0.290	0.290	0.290	10,500
2022-05-12	0.300	0.300	0.290	0.290	0.290	3,500
2022-05-11	0.300	0.300	0.300	0.300	0.300	21,670
2022-05-10	0.290	0.300	0.290	0.290	0.290	103,563
2022-05-09	0.270	0.270	0.270	0.270	0.270	0
2022-05-06	0.270	0.270	0.270	0.270	0.270	0
2022-05-05	0.300	0.300	0.270	0.270	0.270	112,759
2022-05-04	0.295	0.295	0.280	0.280	0.280	4,520
2022-05-03	0.250	0.250	0.250	0.250	0.250	0
2022-05-02	0.235	0.290	0.235	0.250	0.250	46,033
2022-04-29	0.285	0.285	0.285	0.285	0.285	0
2022-04-28	0.290	0.290	0.285	0.285	0.285	7,500
2022-04-27	0.300	0.300	0.300	0.300	0.300	5,100
2022-04-26	0.285	0.285	0.275	0.275	0.275	12,729
2022-04-25	0.290	0.295	0.290	0.295	0.295	14,370
2022-04-22	0.280	0.280	0.280	0.280	0.280	4,064
2022-04-21	0.295	0.295	0.290	0.290	0.290	105,671
2022-04-20	0.280	0.290	0.280	0.280	0.280	12,188
2022-04-19	0.290	0.290	0.290	0.290	0.290	75,120
2022-04-18	0.300	0.300	0.300	0.300	0.300	2,293
2022-04-14	0.285	0.295	0.285	0.295	0.295	23,000
2022-04-13	0.300	0.300	0.285	0.285	0.285	15,949
2022-04-12	0.295	0.295	0.295	0.295	0.295	7,558
2022-04-11	0.285	0.285	0.280	0.285	0.285	12,883
2022-04-08	0.300	0.300	0.300	0.300	0.300	29,150
2022-04-07	0.300	0.300	0.290	0.290	0.290	6,815
2022-04-06	0.300	0.300	0.290	0.290	0.290	37,300

← NewerPage 19 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.