OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.140.140.140.140.1448,300
Jun 20, 20180.140.140.140.140.14100,700
Jun 19, 20180.120.130.120.130.1334,600
Jun 18, 20180.120.120.100.100.1050,700
Jun 15, 20180.100.120.100.120.1267,200
Jun 14, 20180.090.100.090.100.1010,100
Jun 13, 20180.090.090.090.090.09-
Jun 12, 20180.090.090.090.090.092,000
Jun 11, 20180.090.090.090.090.09-
Jun 08, 20180.130.130.090.090.092,000
Jun 07, 20180.090.100.090.100.1010,800
Jun 06, 20180.080.080.070.080.0863,300
Jun 05, 20180.090.090.090.090.095,800
Jun 04, 20180.080.090.070.090.0916,500
Jun 01, 20180.080.090.080.090.0921,800
May 31, 20180.080.090.080.080.0815,200
May 30, 20180.080.080.070.070.0719,000
May 29, 20180.060.070.060.070.0745,700
May 25, 20180.060.070.060.060.06265,200
May 24, 20180.070.070.060.060.06135,000
May 23, 20180.070.070.070.070.0730,000
May 22, 20180.070.070.060.060.06258,000
May 21, 20180.060.070.060.060.0613,700
May 18, 20180.070.070.070.070.0719,000
May 17, 20180.060.060.060.060.061,200
May 16, 20180.060.060.060.060.0627,000
May 15, 20180.060.070.060.070.0710,000
May 14, 20180.070.070.070.070.073,500
May 11, 20180.070.070.060.060.0621,800
May 10, 20180.060.060.060.060.06600
May 09, 20180.060.070.060.070.0754,000
May 08, 20180.070.070.070.070.07-
May 07, 20180.070.070.070.070.07-
May 04, 20180.060.070.060.070.077,100
May 03, 20180.060.060.060.060.06100
May 02, 20180.060.060.060.060.065,000
May 01, 20180.060.060.060.060.06-
Apr 30, 20180.060.060.060.060.06200
Apr 27, 20180.060.060.060.060.06-
Apr 26, 20180.060.060.060.060.06-
Apr 25, 20180.060.060.060.060.061,000
Apr 24, 20180.070.070.060.070.077,400
Apr 23, 20180.060.060.060.060.0620,800
Apr 20, 20180.060.060.060.060.06-
Apr 19, 20180.060.060.060.060.06-
Apr 18, 20180.070.070.060.060.061,800
Apr 17, 20180.070.070.070.070.07-
Apr 16, 20180.070.070.070.070.0713,400
Apr 13, 20180.060.070.060.070.072,900
Apr 12, 20180.070.070.070.070.078,000
Apr 11, 20180.070.070.070.070.0710,800
Apr 10, 20180.060.060.060.060.06-
Apr 09, 20180.070.070.060.060.0610,000
Apr 06, 20180.070.070.070.070.07-
Apr 05, 20180.070.070.070.070.074,000
Apr 04, 20180.070.070.070.070.07-
Apr 03, 20180.070.070.070.070.07-
Apr 02, 20180.070.070.070.070.07200
Mar 29, 20180.060.060.060.060.0610,000
Mar 28, 20180.060.060.060.060.06-
Mar 27, 20180.060.060.060.060.06-
Mar 26, 20180.060.060.060.060.068,100
Mar 23, 20180.070.070.070.070.07300
Mar 22, 20180.070.070.070.070.071,000
Mar 21, 20180.070.070.060.060.0651,600
Mar 20, 20180.070.070.070.070.07-
Mar 19, 20180.070.070.070.070.073,500
Mar 16, 20180.070.070.070.070.07400
Mar 15, 20180.060.060.060.060.062,000
Mar 14, 20180.070.070.070.070.07-
Mar 13, 20180.070.070.070.070.07-
Mar 12, 20180.070.070.070.070.07900
Mar 09, 20180.060.060.060.060.06-
Mar 08, 20180.060.060.060.060.061,000
Mar 07, 20180.070.070.060.060.0610,000
Mar 06, 20180.070.070.070.070.078,300
Mar 05, 20180.070.070.070.070.07-
Mar 02, 20180.070.070.070.070.07800
Mar 01, 20180.060.060.060.060.061,900
Feb 28, 20180.070.070.070.070.076,300
Feb 27, 20180.070.070.070.070.07-
Feb 26, 20180.070.070.070.070.0722,600
Feb 23, 20180.070.070.070.070.0712,200
Feb 22, 20180.070.070.070.070.072,400
Feb 21, 20180.070.070.070.070.07-
Feb 20, 20180.070.080.070.070.0715,000
Feb 16, 20180.070.080.070.070.074,500
Feb 15, 20180.070.070.070.070.073,500
Feb 14, 20180.070.070.070.070.07-
Feb 13, 20180.070.070.070.070.07-
Feb 12, 20180.070.070.070.070.07-
Feb 09, 20180.070.070.070.070.07-
Feb 08, 20180.070.070.070.070.07200
Feb 07, 20180.070.070.070.070.072,800
Feb 06, 20180.070.080.070.070.0719,600
Feb 05, 20180.060.070.060.070.0711,200
Feb 02, 20180.080.080.070.070.074,000
Feb 01, 20180.070.070.070.070.071,500
Jan 31, 20180.080.080.080.080.08-
Jan 30, 20180.080.080.080.080.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...