Advertisement
Advertisement
U.S. markets close in 4 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Omnitek Engineering Corp. (OMTK)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04700.0000 (0.00%)
As of 11:25AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20220.04700.04700.04700.04700.04701,000
Sep 28, 20220.05000.05000.05000.05000.0500-
Sep 27, 20220.05000.05000.05000.05000.0500100
Sep 26, 20220.05000.05000.05000.05000.0500800
Sep 23, 20220.05000.05000.05000.05000.050035,000
Sep 22, 20220.05000.05000.05000.05000.050013,400
Sep 21, 20220.04000.04000.04000.04000.0400500
Sep 20, 20220.04000.04000.04000.04000.0400-
Sep 19, 20220.04000.04000.04000.04000.04002,000
Sep 16, 20220.05000.05000.05000.05000.0500-
Sep 15, 20220.05000.05000.05000.05000.0500-
Sep 14, 20220.05000.05000.05000.05000.05003,000
Sep 13, 20220.05000.05000.05000.05000.0500-
Sep 12, 20220.05000.05000.05000.05000.0500-
Sep 09, 20220.05000.05000.05000.05000.0500-
Sep 08, 20220.05000.05000.05000.05000.0500-
Sep 07, 20220.04000.05000.04000.05000.05001,800
Sep 06, 20220.04000.04000.04000.04000.0400-
Sep 02, 20220.04000.04000.04000.04000.0400-
Sep 01, 20220.04000.04000.04000.04000.0400-
Aug 31, 20220.04000.04000.04000.04000.04002,000
Aug 30, 20220.05000.05000.04000.04000.040010,400
Aug 29, 20220.05000.05000.05000.05000.0500300
Aug 26, 20220.04000.05000.04000.05000.0500500
Aug 25, 20220.05000.05000.05000.05000.0500-
Aug 24, 20220.05000.05000.05000.05000.0500-
Aug 23, 20220.04000.05000.04000.05000.0500100,100
Aug 22, 20220.04000.05000.04000.05000.05002,100
Aug 19, 20220.05000.05000.05000.05000.05001,000
Aug 18, 20220.05000.05000.05000.05000.05001,000
Aug 17, 20220.06000.06000.04000.04000.04003,100
Aug 16, 20220.05000.06000.04000.04000.040057,800
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.0500-
Aug 08, 20220.05000.05000.05000.05000.05009,400
Aug 05, 20220.05000.05000.05000.05000.0500-
Aug 04, 20220.06000.06000.05000.05000.05001,700
Aug 03, 20220.05000.05000.05000.05000.05009,700
Aug 02, 20220.05000.05000.05000.05000.050099,800
Aug 01, 20220.06000.06000.06000.06000.0600800
Jul 29, 20220.05000.05000.05000.05000.0500-
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.05000.05000.05000.05000.0500-
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05000.05000.05000.05000.0500100
Jul 22, 20220.05000.05000.05000.05000.0500-
Jul 21, 20220.05000.05000.05000.05000.0500-
Jul 20, 20220.05000.05000.05000.05000.0500-
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.05003,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.05001,500
Jul 07, 20220.05000.05000.05000.05000.0500-
Jul 06, 20220.05000.05000.05000.05000.0500-
Jul 05, 20220.05000.05000.05000.05000.05003,000
Jul 01, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.0500500
Jun 29, 20220.05000.05000.05000.05000.0500200
Jun 28, 20220.06000.06000.06000.06000.060020,000
Jun 27, 20220.06000.06000.06000.06000.0600-
Jun 24, 20220.06000.06000.06000.06000.0600-
Jun 23, 20220.06000.06000.06000.06000.06002,000
Jun 22, 20220.06000.06000.06000.06000.060012,300
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.0600-
Jun 16, 20220.05000.06000.05000.06000.06001,900
Jun 15, 20220.06000.06000.06000.06000.0600-
Jun 14, 20220.06000.06000.05000.06000.06003,100
Jun 13, 20220.05000.05000.05000.05000.0500-
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.0500-
Jun 08, 20220.06000.06000.05000.05000.050015,000
Jun 07, 20220.06000.06000.06000.06000.06001,100
Jun 06, 20220.05000.06000.05000.06000.060031,900
Jun 03, 20220.06000.06000.05000.05000.0500125,500
Jun 02, 20220.06000.06000.06000.06000.0600-
Jun 01, 20220.06000.06000.06000.06000.0600-
May 31, 20220.06000.06000.06000.06000.06001,000
May 27, 20220.06000.06000.06000.06000.0600500
May 26, 20220.06000.06000.06000.06000.06001,000
May 25, 20220.06000.06000.06000.06000.060022,600
May 24, 20220.06000.06000.06000.06000.060012,000
May 23, 20220.06000.06000.06000.06000.0600-
May 20, 20220.06000.06000.06000.06000.06006,500
May 19, 20220.06000.06000.06000.06000.06005,500
May 18, 20220.06000.06000.06000.06000.0600-
May 17, 20220.06000.06000.06000.06000.06004,000
May 16, 20220.07000.07000.07000.07000.0700-
May 13, 20220.06000.07000.06000.07000.070014,600
May 12, 20220.06000.06000.06000.06000.060025,300
May 11, 20220.06000.06000.06000.06000.0600-
May 10, 20220.06000.06000.06000.06000.060031,600
May 09, 20220.06000.06000.06000.06000.0600500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement