OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20170.060.060.060.060.062,400
Dec 07, 20170.060.060.060.060.06300
Dec 06, 20170.060.060.060.060.065,400
Dec 05, 20170.060.060.060.060.06169,300
Dec 04, 20170.070.070.070.070.07-
Dec 01, 20170.060.070.060.070.0722,000
Nov 30, 20170.070.070.070.070.072,000
Nov 29, 20170.070.070.070.070.071,700
Nov 28, 20170.060.070.060.070.074,500
Nov 27, 20170.060.060.060.060.06600
Nov 24, 20170.070.070.070.070.07-
Nov 22, 20170.070.070.070.070.07-
Nov 21, 20170.070.070.070.070.07-
Nov 20, 20170.070.070.060.070.0722,600
Nov 17, 20170.070.070.070.070.079,300
Nov 16, 20170.060.070.060.070.074,000
Nov 15, 20170.070.070.070.070.0735,000
Nov 14, 20170.070.070.070.070.073,400
Nov 13, 20170.070.070.070.070.071,500
Nov 10, 20170.060.070.060.070.0713,300
Nov 09, 20170.060.060.060.060.06800
Nov 08, 20170.070.070.060.060.0621,400
Nov 07, 20170.060.070.060.060.0682,400
Nov 06, 20170.070.070.060.070.0749,100
Nov 03, 20170.060.060.060.060.06-
Nov 02, 20170.060.060.060.060.0612,000
Nov 01, 20170.060.060.060.060.065,000
Oct 31, 20170.060.060.060.060.06800
Oct 30, 20170.060.080.060.070.0710,100
Oct 27, 20170.080.080.080.080.083,000
Oct 26, 20170.070.070.070.070.0728,600
Oct 25, 20170.070.070.070.070.071,200
Oct 24, 20170.080.080.070.070.071,100
Oct 23, 20170.080.090.070.070.077,500
Oct 20, 20170.070.080.060.080.0821,500
Oct 19, 20170.070.090.070.090.0910,600
Oct 18, 20170.060.060.060.060.06300
Oct 17, 20170.070.070.070.070.071,000
Oct 16, 20170.060.060.060.060.062,000
Oct 13, 20170.060.060.060.060.0626,400
Oct 12, 20170.070.070.070.070.07-
Oct 11, 20170.070.070.070.070.07-
Oct 10, 20170.070.070.070.070.0730,000
Oct 09, 20170.060.060.060.060.066,000
Oct 06, 20170.060.060.060.060.06-
Oct 05, 20170.060.060.060.060.0635,500
Oct 04, 20170.060.060.060.060.066,300
Oct 03, 20170.060.060.060.060.06-
Oct 02, 20170.060.060.060.060.068,400
Sep 29, 20170.060.060.060.060.06100
Sep 28, 20170.060.060.060.060.064,400
Sep 27, 20170.060.060.060.060.06500
Sep 26, 20170.070.070.060.060.0610,000
Sep 25, 20170.060.060.060.060.065,000
Sep 22, 20170.060.070.060.060.0612,200
Sep 21, 20170.070.070.060.060.0613,000
Sep 20, 20170.060.070.060.060.0614,500
Sep 19, 20170.060.060.060.060.0625,100
Sep 18, 20170.060.070.060.070.0733,500
Sep 15, 20170.070.070.070.070.076,600
Sep 14, 20170.060.070.060.070.0734,000
Sep 13, 20170.060.070.060.060.0643,000
Sep 12, 20170.070.070.070.070.0714,000
Sep 11, 20170.070.070.070.070.0722,000
Sep 08, 20170.070.070.070.070.0731,400
Sep 07, 20170.070.080.070.080.0827,000
Sep 06, 20170.070.070.060.060.0660,000
Sep 05, 20170.070.090.070.080.0843,000
Sep 01, 20170.080.080.070.070.0722,400
Aug 31, 20170.090.090.070.090.0927,200
Aug 30, 20170.080.090.080.090.0915,500
Aug 29, 20170.090.090.080.080.0831,000
Aug 28, 20170.070.080.070.080.0840,000
Aug 25, 20170.080.090.070.090.0921,000
Aug 24, 20170.080.080.080.080.0820,000
Aug 23, 20170.080.080.080.080.0813,500
Aug 22, 20170.100.100.100.100.102,000
Aug 21, 20170.070.090.070.090.095,000
Aug 18, 20170.100.100.070.090.0965,800
Aug 17, 20170.100.100.100.100.10-
Aug 16, 20170.100.100.100.100.10-
Aug 15, 20170.100.100.100.100.101,000
Aug 14, 20170.100.100.100.100.10-
Aug 11, 20170.080.100.080.100.1020,000
Aug 10, 20170.100.100.090.090.0935,000
Aug 09, 20170.100.100.080.090.099,000
Aug 08, 20170.090.100.070.100.1013,100
Aug 07, 20170.100.100.100.100.1016,000
Aug 04, 20170.100.100.100.100.108,000
Aug 03, 20170.090.110.090.110.118,300
Aug 02, 20170.100.110.090.110.1132,500
Aug 01, 20170.100.100.100.100.10-
Jul 31, 20170.100.110.100.100.1017,800
Jul 28, 20170.110.110.100.100.1011,000
Jul 27, 20170.110.110.100.100.1032,000
Jul 26, 20170.120.120.100.110.1118,800
Jul 25, 20170.120.120.100.110.11141,200
Jul 24, 20170.120.130.100.130.1388,700
Jul 21, 20170.120.130.110.110.1111,500
Jul 20, 20170.100.140.100.120.1273,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...