OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.07000.07000.07000.07000.0700140
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
Jan 30, 20190.10000.10000.10000.10000.1000-
Jan 29, 20190.10000.10000.10000.10000.10001,900
Jan 28, 20190.12000.14000.12000.12000.12001,800
Jan 25, 20190.10000.11000.10000.11000.110025,000
Jan 24, 20190.09000.09000.09000.09000.0900-
Jan 23, 20190.09000.09000.09000.09000.090060,100
Jan 22, 20190.10000.10000.10000.10000.1000-
Jan 18, 20190.10000.10000.10000.10000.100032,900
Jan 17, 20190.10000.10000.10000.10000.10001,000
Jan 16, 20190.09000.09000.09000.09000.09002,700
Jan 15, 20190.10000.10000.10000.10000.1000-
Jan 14, 20190.12000.12000.08000.10000.10009,800
Jan 11, 20190.15000.15000.15000.15000.15001,000
Jan 10, 20190.10000.12000.10000.12000.120012,500
Jan 09, 20190.10000.10000.10000.10000.100023,000
Jan 08, 20190.10000.10000.09000.09000.09006,000
Jan 07, 20190.08000.08000.08000.08000.0800200
Jan 04, 20190.07000.10000.07000.10000.10002,000
Jan 03, 20190.07000.07000.07000.07000.0700-
Jan 02, 20190.07000.07000.07000.07000.0700-
Dec 31, 20180.07000.07000.07000.07000.07002,400
Dec 28, 20180.07000.07000.07000.07000.0700700
Dec 27, 20180.07000.07000.07000.07000.07004,300
Dec 26, 20180.09000.10000.07000.07000.07004,100
Dec 24, 20180.07000.07000.07000.07000.0700300
Dec 21, 20180.11000.11000.11000.11000.1100900
Dec 20, 20180.07000.11000.07000.09000.09004,100
Dec 19, 20180.11000.11000.07000.07000.07006,200
Dec 18, 20180.09000.11000.09000.11000.110011,200
Dec 17, 20180.09000.09000.09000.09000.090035,000
Dec 14, 20180.11000.12000.10000.10000.100074,700
Dec 13, 20180.10000.14000.10000.12000.12005,000
Dec 12, 20180.13000.13000.12000.13000.13004,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...