OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.04000.05000.04000.04000.04003,200
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.0600-
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.06000.06000.06000.06000.06001,800
Jun 17, 20190.07000.07000.07000.07000.0700-
Jun 14, 20190.07000.07000.07000.07000.0700100
Jun 13, 20190.07000.07000.07000.07000.07002,000
Jun 12, 20190.07000.07000.07000.07000.07005,000
Jun 11, 20190.06000.07000.04000.04000.0400292,700
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.05000.06000.05000.06000.060062,000
Jun 05, 20190.06000.06000.06000.06000.06002,000
Jun 04, 20190.05000.06000.05000.06000.060022,100
Jun 03, 20190.08000.08000.08000.08000.0800-
May 31, 20190.08000.08000.08000.08000.08001,000
May 30, 20190.04000.05000.04000.04000.040092,700
May 29, 20190.06000.08000.05000.05000.050044,900
May 28, 20190.07000.07000.06000.06000.060017,500
May 24, 20190.07000.07000.07000.07000.0700700
May 23, 20190.06000.06000.06000.06000.06002,000
May 22, 20190.06000.06000.05000.06000.0600124,000
May 21, 20190.08000.08000.08000.08000.0800-
May 20, 20190.08000.08000.08000.08000.0800-
May 17, 20190.06000.08000.06000.08000.08001,100
May 16, 20190.07000.07000.06000.06000.0600900
May 15, 20190.06000.06000.06000.06000.060020,000
May 14, 20190.07000.08000.07000.08000.08002,100
May 13, 20190.08000.08000.08000.08000.0800-
May 10, 20190.07000.08000.06000.08000.080043,800
May 09, 20190.07000.08000.07000.08000.08001,400
May 08, 20190.07000.07000.07000.07000.0700-
May 07, 20190.07000.07000.07000.07000.07001,200
May 06, 20190.07000.07000.07000.07000.0700900
May 03, 20190.07000.07000.07000.07000.0700200
May 02, 20190.08000.08000.07000.07000.070024,300
May 01, 20190.07000.07000.07000.07000.0700400
Apr 30, 20190.10000.10000.08000.08000.08001,500
Apr 29, 20190.09000.09000.09000.09000.0900-
Apr 26, 20190.09000.09000.09000.09000.0900-
Apr 25, 20190.09000.09000.09000.09000.0900-
Apr 24, 20190.09000.09000.09000.09000.0900300
Apr 23, 20190.09000.09000.09000.09000.0900500
Apr 22, 20190.07000.10000.07000.10000.100026,100
Apr 18, 20190.08000.08000.08000.08000.0800-
Apr 17, 20190.09000.09000.08000.08000.080025,500
Apr 16, 20190.09000.11000.09000.11000.110016,300
Apr 15, 20190.07000.07000.07000.07000.07001,900
Apr 12, 20190.08000.08000.08000.08000.08002,200
Apr 11, 20190.08000.08000.08000.08000.080024,000
Apr 10, 20190.07000.07000.07000.07000.07008,800
Apr 09, 20190.07000.07000.07000.07000.0700-
Apr 08, 20190.08000.08000.07000.07000.07003,200
Apr 05, 20190.07000.07000.07000.07000.070010,000
Apr 04, 20190.07000.07000.06000.07000.0700105,000
Apr 03, 20190.09000.10000.09000.10000.100012,500
Apr 02, 20190.09000.09000.09000.09000.09001,300
Apr 01, 20190.09000.09000.09000.09000.0900-
Mar 29, 20190.06000.09000.06000.09000.0900183,500
Mar 28, 20190.11000.12000.09000.09000.090011,300
Mar 27, 20190.11000.11000.09000.09000.09009,000
Mar 26, 20190.07000.07000.07000.07000.070010,000
Mar 25, 20190.20000.20000.06000.06000.060016,200
Mar 22, 20190.06000.07000.06000.07000.070017,300
Mar 21, 20190.07000.07000.07000.07000.07002,800
Mar 20, 20190.07000.07000.07000.07000.0700400
Mar 19, 20190.06000.07000.06000.06000.060010,000
Mar 18, 20190.07000.07000.06000.06000.06004,000
Mar 15, 20190.06000.07000.06000.07000.070050,000
Mar 14, 20190.06000.07000.06000.07000.07008,900
Mar 13, 20190.07000.07000.06000.07000.070035,600
Mar 12, 20190.07000.07000.07000.07000.0700-
Mar 11, 20190.06000.07000.06000.07000.07001,300
Mar 08, 20190.06000.06000.06000.06000.0600-
Mar 07, 20190.07000.07000.06000.06000.0600111,500
Mar 06, 20190.07000.07000.06000.06000.06004,500
Mar 05, 20190.07000.09000.07000.07000.070032,800
Mar 04, 20190.07000.07000.07000.07000.0700500
Mar 01, 20190.10000.10000.10000.10000.1000-
Feb 28, 20190.07000.10000.07000.10000.100016,500
Feb 27, 20190.07000.07000.06000.06000.06004,000
Feb 26, 20190.08000.08000.07000.08000.0800106,800
Feb 25, 20190.09000.09000.08000.08000.080011,900
Feb 22, 20190.10000.10000.10000.10000.1000-
Feb 21, 20190.10000.10000.10000.10000.1000400
Feb 20, 20190.11000.11000.11000.11000.1100600
Feb 19, 20190.11000.11000.08000.08000.08004,900
Feb 15, 20190.11000.11000.11000.11000.11004,000
Feb 14, 20190.10000.11000.10000.11000.11004,300
Feb 13, 20190.12000.12000.12000.12000.1200-
Feb 12, 20190.12000.12000.12000.12000.1200-
Feb 11, 20190.12000.12000.12000.12000.1200600
Feb 08, 20190.12000.12000.12000.12000.1200-
Feb 07, 20190.12000.12000.12000.12000.12002,000
Feb 06, 20190.10000.10000.10000.10000.1000-
Feb 05, 20190.10000.10000.10000.10000.1000-
Feb 04, 20190.08000.12000.08000.10000.10004,300
Feb 01, 20190.12000.12000.12000.12000.1200-
Jan 31, 20190.12000.12000.12000.12000.1200500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...