OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.2000.3000.2000.2600.2603,400
Aug 16, 20180.2000.2500.2000.2500.2502,900
Aug 15, 20180.2500.2500.2000.2100.21049,000
Aug 14, 20180.3000.3300.2500.2800.28082,200
Aug 13, 20180.3500.3500.3100.3100.31010,000
Aug 10, 20180.3500.3500.3400.3400.34012,700
Aug 09, 20180.3700.3700.3400.3600.36019,300
Aug 08, 20180.3500.3700.3500.3600.36013,100
Aug 07, 20180.3400.3400.3300.3400.34015,300
Aug 06, 20180.2900.3500.2900.3400.34066,300
Aug 03, 20180.3700.3700.3700.3700.370100
Aug 02, 20180.3500.3900.3400.3700.37022,600
Aug 01, 20180.3500.3900.3500.3500.3508,300
Jul 31, 20180.3800.3800.3500.3500.3502,100
Jul 30, 20180.3700.4000.3600.3600.36026,900
Jul 27, 20180.3900.3900.3600.3600.3609,300
Jul 26, 20180.3700.3800.3500.3500.35019,600
Jul 25, 20180.3800.3800.3500.3500.35012,100
Jul 24, 20180.4000.4000.3800.3800.3809,700
Jul 23, 20180.3800.4000.3700.3800.38035,200
Jul 20, 20180.3800.4000.3800.4000.40022,000
Jul 19, 20180.3900.4000.3900.4000.4005,000
Jul 18, 20180.4000.4000.3800.4000.40013,100
Jul 17, 20180.4000.4000.3900.4000.40053,000
Jul 16, 20180.3900.4200.3900.3900.39083,500
Jul 13, 20180.3600.3900.3600.3900.39024,500
Jul 12, 20180.3600.3600.3500.3500.35068,600
Jul 11, 20180.3400.3600.3400.3500.350117,300
Jul 10, 20180.3400.3800.3300.3500.350245,300
Jul 09, 20180.3800.4000.3400.3500.350128,400
Jul 06, 20180.3900.4600.3400.3500.35063,800
Jul 05, 20180.2000.4700.2000.3700.370229,400
Jul 03, 20180.1800.2000.1700.2000.20068,100
Jul 02, 20180.1600.1800.1500.1800.18094,800
Jun 29, 20180.1500.1700.1500.1700.17065,500
Jun 28, 20180.1500.1500.1500.1500.150500
Jun 27, 20180.1400.1500.1400.1500.15040,800
Jun 26, 20180.1400.1600.1400.1600.16080,100
Jun 25, 20180.1400.1400.1400.1400.14040,000
Jun 22, 20180.1600.1600.1400.1400.14011,900
Jun 21, 20180.1400.1400.1400.1400.14048,300
Jun 20, 20180.1400.1400.1400.1400.140100,700
Jun 19, 20180.1200.1300.1200.1300.13034,600
Jun 18, 20180.1200.1200.1000.1000.10050,700
Jun 15, 20180.1000.1200.1000.1200.12067,200
Jun 14, 20180.0900.1000.0900.1000.10010,100
Jun 13, 20180.0900.0900.0900.0900.090-
Jun 12, 20180.0900.0900.0900.0900.0902,000
Jun 11, 20180.0900.0900.0900.0900.090-
Jun 08, 20180.1300.1300.0900.0900.0902,000
Jun 07, 20180.0900.1000.0900.1000.10010,800
Jun 06, 20180.0800.0800.0700.0800.08063,300
Jun 05, 20180.0900.0900.0900.0900.0905,800
Jun 04, 20180.0800.0900.0700.0900.09016,500
Jun 01, 20180.0800.0900.0800.0900.09021,800
May 31, 20180.0800.0900.0800.0800.08015,200
May 30, 20180.0800.0800.0700.0700.07019,000
May 29, 20180.0600.0700.0600.0700.07045,700
May 25, 20180.0600.0700.0600.0600.060265,200
May 24, 20180.0700.0700.0600.0600.060135,000
May 23, 20180.0700.0700.0700.0700.07030,000
May 22, 20180.0700.0700.0600.0600.060258,000
May 21, 20180.0600.0700.0600.0600.06013,700
May 18, 20180.0700.0700.0700.0700.07019,000
May 17, 20180.0600.0600.0600.0600.0601,200
May 16, 20180.0600.0600.0600.0600.06027,000
May 15, 20180.0600.0700.0600.0700.07010,000
May 14, 20180.0700.0700.0700.0700.0703,500
May 11, 20180.0700.0700.0600.0600.06021,800
May 10, 20180.0600.0600.0600.0600.060600
May 09, 20180.0600.0700.0600.0700.07054,000
May 08, 20180.0700.0700.0700.0700.070-
May 07, 20180.0700.0700.0700.0700.070-
May 04, 20180.0600.0700.0600.0700.0707,100
May 03, 20180.0600.0600.0600.0600.060100
May 02, 20180.0600.0600.0600.0600.0605,000
May 01, 20180.0600.0600.0600.0600.060-
Apr 30, 20180.0600.0600.0600.0600.060200
Apr 27, 20180.0600.0600.0600.0600.060-
Apr 26, 20180.0600.0600.0600.0600.060-
Apr 25, 20180.0600.0600.0600.0600.0601,000
Apr 24, 20180.0700.0700.0600.0700.0707,400
Apr 23, 20180.0600.0600.0600.0600.06020,800
Apr 20, 20180.0600.0600.0600.0600.060-
Apr 19, 20180.0600.0600.0600.0600.060-
Apr 18, 20180.0700.0700.0600.0600.0601,800
Apr 17, 20180.0700.0700.0700.0700.070-
Apr 16, 20180.0700.0700.0700.0700.07013,400
Apr 13, 20180.0600.0700.0600.0700.0702,900
Apr 12, 20180.0700.0700.0700.0700.0708,000
Apr 11, 20180.0700.0700.0700.0700.07010,800
Apr 10, 20180.0600.0600.0600.0600.060-
Apr 09, 20180.0700.0700.0600.0600.06010,000
Apr 06, 20180.0700.0700.0700.0700.070-
Apr 05, 20180.0700.0700.0700.0700.0704,000
Apr 04, 20180.0700.0700.0700.0700.070-
Apr 03, 20180.0700.0700.0700.0700.070-
Apr 02, 20180.0700.0700.0700.0700.070200
Mar 29, 20180.0600.0600.0600.0600.06010,000
Mar 28, 20180.0600.0600.0600.0600.060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...