Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.420	0.420	0.400	0.420	0.420	25,861
2022-01-07	0.420	0.430	0.410	0.410	0.410	47,807
2022-01-06	0.490	0.490	0.420	0.450	0.450	46,434
2022-01-05	0.500	0.500	0.490	0.490	0.490	25,696
2022-01-04	0.540	0.540	0.470	0.490	0.490	46,213
2021-12-31	0.490	0.550	0.470	0.550	0.550	43,001
2021-12-30	0.560	0.560	0.480	0.485	0.485	48,651
2021-12-29	0.510	0.600	0.510	0.580	0.580	28,978
2021-12-24	0.520	0.520	0.520	0.520	0.520	1,100
2021-12-23	0.500	0.520	0.500	0.520	0.520	3,500
2021-12-22	0.500	0.500	0.500	0.500	0.500	640
2021-12-21	0.495	0.500	0.490	0.490	0.490	9,910
2021-12-20	0.495	0.500	0.495	0.500	0.500	6,012
2021-12-17	0.500	0.500	0.470	0.470	0.470	6,010
2021-12-16	0.500	0.500	0.500	0.500	0.500	0
2021-12-15	0.480	0.500	0.480	0.500	0.500	16,001
2021-12-14	0.500	0.500	0.460	0.480	0.480	22,002
2021-12-13	0.500	0.520	0.500	0.500	0.500	42,652
2021-12-10	0.520	0.520	0.500	0.500	0.500	59,586
2021-12-09	0.500	0.520	0.500	0.520	0.520	3,500
2021-12-08	0.510	0.520	0.510	0.520	0.520	10,349
2021-12-07	0.500	0.500	0.500	0.500	0.500	110,003
2021-12-06	0.485	0.485	0.480	0.480	0.480	13,958
2021-12-03	0.470	0.470	0.470	0.470	0.470	10,108
2021-12-02	0.480	0.490	0.470	0.490	0.490	15,405
2021-12-01	0.460	0.480	0.450	0.470	0.470	66,369
2021-11-30	0.520	0.530	0.500	0.500	0.500	44,479
2021-11-29	0.550	0.550	0.500	0.530	0.530	34,441
2021-11-26	0.600	0.600	0.540	0.540	0.540	27,531
2021-11-25	0.560	0.600	0.550	0.550	0.550	49,194
2021-11-24	0.570	0.600	0.570	0.600	0.600	45,037
2021-11-23	0.560	0.560	0.550	0.560	0.560	89,091
2021-11-22	0.550	0.560	0.550	0.560	0.560	16,546
2021-11-19	0.530	0.550	0.530	0.550	0.550	27,986
2021-11-18	0.530	0.530	0.520	0.520	0.520	62,789
2021-11-17	0.530	0.540	0.520	0.540	0.540	22,720
2021-11-16	0.530	0.530	0.510	0.510	0.510	19,352
2021-11-15	0.540	0.540	0.510	0.520	0.520	16,228
2021-11-12	0.540	0.540	0.520	0.520	0.520	2,418
2021-11-11	0.540	0.540	0.540	0.540	0.540	1,114
2021-11-10	0.550	0.560	0.540	0.540	0.540	29,137
2021-11-09	0.500	0.570	0.500	0.550	0.550	59,247
2021-11-08	0.550	0.550	0.480	0.520	0.520	31,538
2021-11-05	0.520	0.550	0.520	0.550	0.550	10,450
2021-11-04	0.550	0.550	0.440	0.520	0.520	35,672
2021-11-03	0.520	0.540	0.480	0.540	0.540	39,287
2021-11-02	0.530	0.530	0.500	0.500	0.500	39,022
2021-11-01	0.520	0.550	0.500	0.510	0.510	85,628
2021-10-29	0.500	0.500	0.500	0.500	0.500	47,881
2021-10-28	0.475	0.500	0.460	0.490	0.490	24,632
2021-10-27	0.480	0.480	0.450	0.450	0.450	17,500
2021-10-26	0.420	0.420	0.420	0.420	0.420	3,290
2021-10-25	0.470	0.490	0.455	0.455	0.455	83,146
2021-10-22	0.400	0.450	0.365	0.450	0.450	33,820
2021-10-21	0.420	0.420	0.410	0.410	0.410	5,703
2021-10-20	0.420	0.420	0.400	0.400	0.400	7,190
2021-10-19	0.400	0.415	0.385	0.385	0.385	16,385
2021-10-18	0.380	0.380	0.380	0.380	0.380	0
2021-10-15	0.390	0.390	0.380	0.380	0.380	8,151
2021-10-14	0.410	0.410	0.380	0.380	0.380	31,577

← NewerPage 21 of 21 · 1,260 trading days

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.