Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.290	0.300	0.290	0.300	0.300	46,541
2022-04-04	0.285	0.285	0.285	0.285	0.285	0
2022-04-01	0.290	0.290	0.285	0.285	0.285	51,103
2022-03-31	0.280	0.285	0.280	0.285	0.285	70,132
2022-03-30	0.300	0.300	0.285	0.290	0.290	84,770
2022-03-29	0.300	0.300	0.280	0.280	0.280	20,729
2022-03-28	0.280	0.280	0.275	0.280	0.280	5,080
2022-03-25	0.300	0.300	0.300	0.300	0.300	31,655
2022-03-24	0.295	0.300	0.295	0.300	0.300	27,500
2022-03-23	0.295	0.295	0.290	0.290	0.290	18,572
2022-03-22	0.315	0.315	0.290	0.295	0.295	51,705
2022-03-21	0.330	0.330	0.290	0.290	0.290	57,513
2022-03-18	0.330	0.330	0.330	0.330	0.330	1,730
2022-03-17	0.335	0.335	0.335	0.335	0.335	990
2022-03-16	0.340	0.340	0.310	0.320	0.320	8,250
2022-03-15	0.305	0.340	0.300	0.320	0.320	41,000
2022-03-14	0.330	0.330	0.330	0.330	0.330	0
2022-03-11	0.320	0.330	0.310	0.330	0.330	22,185
2022-03-10	0.340	0.340	0.340	0.340	0.340	101,775
2022-03-09	0.350	0.355	0.340	0.340	0.340	27,500
2022-03-08	0.355	0.355	0.340	0.350	0.350	8,377
2022-03-07	0.355	0.355	0.355	0.355	0.355	0
2022-03-04	0.400	0.400	0.355	0.355	0.355	78,022
2022-03-03	0.320	0.320	0.320	0.320	0.320	0
2022-03-02	0.340	0.340	0.320	0.320	0.320	8,200
2022-03-01	0.355	0.355	0.340	0.340	0.340	30,166
2022-02-28	0.410	0.410	0.390	0.395	0.395	16,537
2022-02-25	0.390	0.390	0.390	0.390	0.390	3,110
2022-02-24	0.360	0.395	0.360	0.395	0.395	7,000
2022-02-23	0.350	0.355	0.350	0.355	0.355	23,811
2022-02-22	0.335	0.350	0.305	0.350	0.350	214,951
2022-02-18	0.310	0.310	0.305	0.305	0.305	9,000
2022-02-17	0.310	0.310	0.310	0.310	0.310	9,520
2022-02-16	0.330	0.330	0.300	0.305	0.305	118,175
2022-02-15	0.350	0.350	0.315	0.330	0.330	16,400
2022-02-14	0.350	0.350	0.350	0.350	0.350	7,961
2022-02-11	0.330	0.350	0.330	0.350	0.350	67,678
2022-02-10	0.315	0.330	0.315	0.330	0.330	20,040
2022-02-09	0.330	0.330	0.330	0.330	0.330	3,981
2022-02-08	0.320	0.330	0.315	0.330	0.330	27,035
2022-02-07	0.345	0.345	0.330	0.330	0.330	8,515
2022-02-04	0.345	0.345	0.320	0.335	0.335	41,213
2022-02-03	0.340	0.345	0.340	0.345	0.345	5,151
2022-02-02	0.345	0.350	0.310	0.310	0.310	68,044
2022-02-01	0.370	0.370	0.350	0.350	0.350	40,922
2022-01-31	0.395	0.395	0.355	0.355	0.355	7,343
2022-01-28	0.395	0.395	0.365	0.365	0.365	5,250
2022-01-27	0.400	0.400	0.400	0.400	0.400	1,845
2022-01-26	0.390	0.390	0.365	0.365	0.365	23,183
2022-01-25	0.400	0.400	0.380	0.380	0.380	13,925
2022-01-24	0.400	0.400	0.380	0.395	0.395	82,025
2022-01-21	0.400	0.400	0.400	0.400	0.400	7,135
2022-01-20	0.410	0.410	0.400	0.400	0.400	11,114
2022-01-19	0.410	0.410	0.410	0.410	0.410	25,009
2022-01-18	0.430	0.430	0.400	0.400	0.400	28,244
2022-01-17	0.440	0.440	0.400	0.400	0.400	49,986
2022-01-14	0.420	0.430	0.400	0.430	0.430	43,340
2022-01-13	0.430	0.435	0.430	0.435	0.435	5,032
2022-01-12	0.440	0.440	0.420	0.420	0.420	19,760
2022-01-11	0.420	0.440	0.415	0.440	0.440	53,880

← NewerPage 20 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.