OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.06000.06000.06000.06000.0600-
Aug 15, 20190.05000.06000.04000.06000.060027,700
Aug 14, 20190.05000.05000.05000.05000.050070,000
Aug 13, 20190.05000.05000.05000.05000.050070,000
Aug 12, 20190.05000.05000.05000.05000.050045,000
Aug 09, 20190.05000.05000.05000.05000.050050,500
Aug 08, 20190.06000.06000.06000.06000.06009,500
Aug 07, 20190.06000.06000.06000.06000.06009,500
Aug 06, 20190.06000.06000.06000.06000.06009,500
Aug 05, 20190.06000.06000.06000.06000.06002,000
Aug 02, 20190.06000.06000.06000.06000.06002,000
Aug 01, 20190.06000.06000.05000.06000.06002,200
Jul 31, 20190.06000.06000.05000.06000.06002,200
Jul 30, 20190.06000.06000.05000.06000.06002,200
Jul 29, 20190.05000.05000.05000.05000.05003,000
Jul 26, 20190.05000.05000.05000.05000.0500-
Jul 25, 20190.05000.05000.05000.05000.0500-
Jul 24, 20190.05000.05000.05000.05000.0500-
Jul 23, 20190.05000.05000.05000.05000.050010,000
Jul 22, 20190.05000.06000.05000.05000.05002,400
Jul 19, 20190.05000.05000.05000.05000.0500-
Jul 18, 20190.05000.05000.05000.05000.050012,000
Jul 17, 20190.05000.05000.05000.05000.050030,000
Jul 16, 20190.07000.07000.05000.05000.050060,000
Jul 15, 20190.05000.05000.05000.05000.0500-
Jul 12, 20190.05000.05000.05000.05000.0500-
Jul 11, 20190.04000.05000.04000.05000.05005,600
Jul 10, 20190.05000.06000.05000.06000.060050,000
Jul 09, 20190.05000.05000.05000.05000.050010,000
Jul 08, 20190.04000.04000.04000.04000.0400300
Jul 05, 20190.05000.05000.05000.05000.05001,000
Jul 03, 20190.04000.05000.04000.05000.050010,100
Jul 02, 20190.06000.06000.06000.06000.0600-
Jul 01, 20190.06000.06000.06000.06000.06001,700
Jun 28, 20190.06000.06000.04000.06000.060028,000
Jun 27, 20190.06000.06000.06000.06000.060035,000
Jun 26, 20190.04000.04000.04000.04000.0400-
Jun 25, 20190.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...