Other OTC - Delayed Quote USD

Omnitek Engineering Corp. (OMTK)

0.0160 0.0000 (0.00%)
At close: April 22 at 12:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,100
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,500
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,900
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,600
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 75,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,500
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,300
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,800
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,900
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 800
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 300
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,500
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,900
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,100
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 600
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,600
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,700
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,500
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 52,200
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 600
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,900
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 600
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,100
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,300
Oct 31, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 41,000
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0100 0.0300 0.0100 0.0300 0.0300 2,700
Oct 23, 2023 0.0100 0.0300 0.0100 0.0300 0.0300 3,000
Oct 20, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 10,700
Oct 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 12, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 1,100
Oct 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 11,200
Oct 9, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 55,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 700
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 19, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 29,300
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 1,900
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Sep 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Sep 1, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 2,900
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,800
Aug 28, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 14,800
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Aug 18, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 2,400
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,500
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Aug 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 3, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 2,800
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 1, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 74,300
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 20, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 64,600
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 600
Jul 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,100
Jul 12, 2023 0.0200 0.0400 0.0200 0.0400 0.0400 172,500
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 600
Jun 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,400
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 11,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,600
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,900
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,500
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,900
Jun 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,200
May 26, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 3,400
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,100
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,600
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,600
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,400
May 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,500