OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.12700.13240.12000.13240.13244,700
Dec 11, 20180.14000.14000.12000.12000.120031,500
Dec 10, 20180.12000.12000.12000.12000.12002,100
Dec 07, 20180.13000.13000.13000.13000.1300-
Dec 06, 20180.13000.13000.13000.13000.13002,000
Dec 04, 20180.12000.12000.10000.12000.120048,000
Dec 03, 20180.11000.17000.11000.14000.140036,600
Nov 30, 20180.15000.15000.15000.15000.1500-
Nov 29, 20180.15000.15000.15000.15000.1500100
Nov 28, 20180.12000.15000.12000.15000.15001,300
Nov 27, 20180.12000.12000.12000.12000.1200-
Nov 26, 20180.12000.12000.12000.12000.12002,500
Nov 23, 20180.13000.14000.13000.14000.14005,400
Nov 21, 20180.18000.18000.15000.18000.18004,200
Nov 20, 20180.14000.14000.14000.14000.1400-
Nov 19, 20180.11000.14000.11000.14000.14002,100
Nov 16, 20180.11000.13000.11000.12000.120013,300
Nov 15, 20180.11000.12000.10000.10000.100053,200
Nov 14, 20180.13000.13000.11000.11000.11007,800
Nov 13, 20180.17000.17000.17000.17000.1700-
Nov 12, 20180.11000.17000.11000.17000.170013,200
Nov 09, 20180.10000.17000.10000.17000.170012,100
Nov 08, 20180.10000.18000.10000.16000.16003,500
Nov 07, 20180.18000.18000.17000.18000.180014,000
Nov 06, 20180.18000.18000.18000.18000.1800500
Nov 05, 20180.18000.18000.18000.18000.18005,000
Nov 02, 20180.18000.18000.18000.18000.1800-
Nov 01, 20180.13000.18000.13000.18000.180023,800
Oct 31, 20180.09000.18000.09000.18000.18005,100
Oct 30, 20180.12000.21000.12000.18000.180015,800
Oct 29, 20180.15000.15000.10000.10000.100056,800
Oct 26, 20180.20000.20000.20000.20000.20005,600
Oct 25, 20180.18000.20000.18000.20000.200018,000
Oct 24, 20180.20000.20000.20000.20000.20006,000
Oct 23, 20180.15000.20000.15000.20000.200013,000
Oct 22, 20180.15000.21000.15000.20000.2000800
Oct 19, 20180.20000.20000.20000.20000.200013,400
Oct 18, 20180.21000.21000.18000.19000.190013,700
Oct 17, 20180.19000.21000.19000.21000.21003,500
Oct 16, 20180.21000.21000.19000.20000.200035,200
Oct 15, 20180.17000.21000.15000.21000.2100900
Oct 12, 20180.22000.22000.22000.22000.22005,700
Oct 11, 20180.20000.21000.19000.19000.190017,500
Oct 10, 20180.19000.20000.19000.19000.190016,600
Oct 09, 20180.22000.22000.20000.21000.210047,500
Oct 08, 20180.19000.19000.19000.19000.190010,000
Oct 05, 20180.17000.18000.17000.18000.180029,600
Oct 04, 20180.21000.22000.21000.21000.21005,000
Oct 03, 20180.21000.24000.21000.21000.210018,000
Oct 02, 20180.23000.23000.23000.23000.23004,300
Oct 01, 20180.19000.21000.19000.21000.21006,200
Sep 28, 20180.21000.21000.21000.21000.2100200
Sep 27, 20180.18000.21000.18000.21000.2100500
Sep 26, 20180.21000.21000.20000.20000.200027,400
Sep 25, 20180.20000.23000.20000.21000.210013,500
Sep 24, 20180.22000.22000.22000.22000.2200-
Sep 21, 20180.21000.22000.20000.22000.220041,900
Sep 20, 20180.23000.23000.21000.21000.210020,300
Sep 19, 20180.21000.23000.21000.22000.220011,000
Sep 18, 20180.24000.24000.24000.24000.2400500
Sep 17, 20180.26000.26000.25000.25000.25003,500
Sep 14, 20180.26000.26000.26000.26000.2600-
Sep 13, 20180.26000.26000.26000.26000.2600-
Sep 12, 20180.25000.26000.25000.26000.2600300
Sep 11, 20180.23000.23000.23000.23000.230048,900
Sep 10, 20180.23000.23000.23000.23000.23005,400
Sep 07, 20180.24000.24000.24000.24000.2400-
Sep 06, 20180.24000.24000.24000.24000.24005,000
Sep 05, 20180.25000.25000.24000.24000.240016,000
Sep 04, 20180.25000.27000.25000.25000.250019,300
Aug 31, 20180.25000.25000.25000.25000.2500-
Aug 30, 20180.25000.25000.24000.25000.250014,500
Aug 29, 20180.26000.26000.25000.25000.250051,200
Aug 28, 20180.26000.27000.26000.26000.260014,200
Aug 27, 20180.28000.28000.28000.28000.280012,400
Aug 24, 20180.33000.33000.26000.28000.280015,000
Aug 23, 20180.33000.33000.32000.32000.32002,500
Aug 22, 20180.30000.33000.29000.33000.330017,900
Aug 21, 20180.29000.29000.28000.29000.290029,000
Aug 20, 20180.29000.30000.26000.27000.270016,100
Aug 17, 20180.20000.30000.20000.26000.26003,400
Aug 16, 20180.20000.25000.20000.25000.25002,900
Aug 15, 20180.25000.25000.20000.21000.210049,000
Aug 14, 20180.30000.33000.25000.28000.280082,200
Aug 13, 20180.35000.35000.31000.31000.310010,000
Aug 10, 20180.35000.35000.34000.34000.340012,700
Aug 09, 20180.37000.37000.34000.36000.360019,300
Aug 08, 20180.35000.37000.35000.36000.360013,100
Aug 07, 20180.34000.34000.33000.34000.340015,300
Aug 06, 20180.29000.35000.29000.34000.340066,300
Aug 03, 20180.37000.37000.37000.37000.3700100
Aug 02, 20180.35000.39000.34000.37000.370022,600
Aug 01, 20180.35000.39000.35000.35000.35008,300
Jul 31, 20180.38000.38000.35000.35000.35002,100
Jul 30, 20180.37000.40000.36000.36000.360026,900
Jul 27, 20180.39000.39000.36000.36000.36009,300
Jul 26, 20180.37000.38000.35000.35000.350019,600
Jul 25, 20180.38000.38000.35000.35000.350012,100
Jul 24, 20180.40000.40000.38000.38000.38009,700
Jul 23, 20180.38000.40000.37000.38000.380035,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...