OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.06000.06000.06000.06000.0600-
Apr 19, 20180.06000.06000.06000.06000.0600-
Apr 18, 20180.07000.07000.06000.06000.06001,800
Apr 17, 20180.07000.07000.07000.07000.0700-
Apr 16, 20180.07000.07000.07000.07000.070013,400
Apr 13, 20180.06000.07000.06000.07000.07002,900
Apr 12, 20180.07000.07000.07000.07000.07008,000
Apr 11, 20180.07000.07000.07000.07000.070010,800
Apr 10, 20180.06000.06000.06000.06000.0600-
Apr 09, 20180.07000.07000.06000.06000.060010,000
Apr 06, 20180.07000.07000.07000.07000.0700-
Apr 05, 20180.07000.07000.07000.07000.07004,000
Apr 04, 20180.07000.07000.07000.07000.0700-
Apr 03, 20180.07000.07000.07000.07000.0700-
Apr 02, 20180.07000.07000.07000.07000.0700200
Mar 29, 20180.06000.06000.06000.06000.060010,000
Mar 28, 20180.06000.06000.06000.06000.0600-
Mar 27, 20180.06000.06000.06000.06000.0600-
Mar 26, 20180.06000.06000.06000.06000.06008,100
Mar 23, 20180.07000.07000.07000.07000.0700300
Mar 22, 20180.07000.07000.07000.07000.07001,000
Mar 21, 20180.07000.07000.06000.06000.060051,600
Mar 20, 20180.07000.07000.07000.07000.0700-
Mar 19, 20180.07000.07000.07000.07000.07003,500
Mar 16, 20180.07000.07000.07000.07000.0700400
Mar 15, 20180.06000.06000.06000.06000.06002,000
Mar 14, 20180.07000.07000.07000.07000.0700-
Mar 13, 20180.07000.07000.07000.07000.0700-
Mar 12, 20180.07000.07000.07000.07000.0700900
Mar 09, 20180.06000.06000.06000.06000.0600-
Mar 08, 20180.06000.06000.06000.06000.06001,000
Mar 07, 20180.07000.07000.06000.06000.060010,000
Mar 06, 20180.07000.07000.07000.07000.07008,300
Mar 05, 20180.07000.07000.07000.07000.0700-
Mar 02, 20180.07000.07000.07000.07000.0700800
Mar 01, 20180.06000.06000.06000.06000.06001,900
Feb 28, 20180.07000.07000.07000.07000.07006,300
Feb 27, 20180.07000.07000.07000.07000.0700-
Feb 26, 20180.07000.07000.07000.07000.070022,600
Feb 23, 20180.07000.07000.07000.07000.070012,200
Feb 22, 20180.07000.07000.07000.07000.07002,400
Feb 21, 20180.07000.07000.07000.07000.0700-
Feb 20, 20180.07000.08000.07000.07000.070015,000
Feb 16, 20180.07000.08000.07000.07000.07004,500
Feb 15, 20180.07000.07000.07000.07000.07003,500
Feb 14, 20180.07000.07000.07000.07000.0700-
Feb 13, 20180.07000.07000.07000.07000.0700-
Feb 12, 20180.07000.07000.07000.07000.0700-
Feb 09, 20180.07000.07000.07000.07000.0700-
Feb 08, 20180.07000.07000.07000.07000.0700200
Feb 07, 20180.07000.07000.07000.07000.07002,800
Feb 06, 20180.07000.08000.07000.07000.070019,600
Feb 05, 20180.06000.07000.06000.07000.070011,200
Feb 02, 20180.08000.08000.07000.07000.07004,000
Feb 01, 20180.07000.07000.07000.07000.07001,500
Jan 31, 20180.08000.08000.08000.08000.0800-
Jan 30, 20180.08000.08000.08000.08000.0800-
Jan 29, 20180.08000.08000.08000.08000.0800500
Jan 26, 20180.07000.07000.07000.07000.0700-
Jan 25, 20180.07000.07000.07000.07000.0700-
Jan 24, 20180.07000.07000.07000.07000.0700-
Jan 23, 20180.07000.07000.07000.07000.0700500
Jan 22, 20180.07000.08000.07000.07000.070013,600
Jan 19, 20180.07000.09000.07000.08000.0800160,900
Jan 18, 20180.08000.08000.08000.08000.080019,700
Jan 17, 20180.08000.08000.07000.08000.08004,900
Jan 16, 20180.08000.08000.07000.07000.07002,000
Jan 12, 20180.07000.08000.07000.07000.07002,700
Jan 11, 20180.07000.07000.07000.07000.0700-
Jan 10, 20180.07000.07000.07000.07000.07002,100
Jan 09, 20180.08000.08000.08000.08000.0800-
Jan 08, 20180.08000.08000.08000.08000.0800-
Jan 05, 20180.06000.08000.06000.08000.0800148,100
Jan 04, 20180.08000.08000.08000.08000.08002,600
Jan 03, 20180.06000.08000.06000.07000.07009,100
Jan 02, 20180.07000.07000.06000.06000.060018,000
Dec 29, 20170.07000.07000.07000.07000.07003,000
Dec 28, 20170.07000.09000.07000.08000.080084,400
Dec 27, 20170.09000.09000.06000.08000.080019,600
Dec 26, 20170.08000.10000.06000.10000.10009,900
Dec 22, 20170.08000.08000.08000.08000.080010,300
Dec 21, 20170.08000.11000.07000.07000.070079,400
Dec 20, 20170.08000.11000.06000.11000.110014,100
Dec 19, 20170.06000.08000.06000.08000.08003,000
Dec 18, 20170.06000.06000.06000.06000.060015,300
Dec 15, 20170.08000.08000.06000.06000.06004,500
Dec 14, 20170.07000.07000.07000.07000.070019,800
Dec 13, 20170.07000.07000.07000.07000.07001,000
Dec 12, 20170.06000.07000.06000.07000.070021,200
Dec 11, 20170.06000.07000.06000.07000.07006,700
Dec 08, 20170.06000.06000.06000.06000.06002,400
Dec 07, 20170.06000.06000.06000.06000.0600300
Dec 06, 20170.06000.06000.06000.06000.06005,400
Dec 05, 20170.06000.06000.06000.06000.0600169,300
Dec 04, 20170.07000.07000.07000.07000.0700-
Dec 01, 20170.06000.07000.06000.07000.070022,000
Nov 30, 20170.07000.07000.07000.07000.07002,000
Nov 29, 20170.07000.07000.07000.07000.07001,700
Nov 28, 20170.06000.07000.06000.07000.07004,500
Nov 27, 20170.06000.06000.06000.06000.0600600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...