OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.200.200.200.200.2013,400
Oct 18, 20180.210.210.180.190.1913,700
Oct 17, 20180.190.210.190.210.213,500
Oct 16, 20180.210.210.190.200.2035,200
Oct 15, 20180.170.210.150.210.21900
Oct 12, 20180.220.220.220.220.225,700
Oct 11, 20180.200.210.190.190.1917,500
Oct 10, 20180.190.200.190.190.1916,600
Oct 09, 20180.220.220.200.210.2147,500
Oct 08, 20180.190.190.190.190.1910,000
Oct 05, 20180.170.180.170.180.1829,600
Oct 04, 20180.210.220.210.210.215,000
Oct 03, 20180.210.240.210.210.2118,000
Oct 02, 20180.230.230.230.230.234,300
Oct 01, 20180.190.210.190.210.216,200
Sep 28, 20180.210.210.210.210.21200
Sep 27, 20180.180.210.180.210.21500
Sep 26, 20180.210.210.200.200.2027,400
Sep 25, 20180.200.230.200.210.2113,500
Sep 24, 20180.220.220.220.220.22-
Sep 21, 20180.210.220.200.220.2241,900
Sep 20, 20180.230.230.210.210.2120,300
Sep 19, 20180.210.230.210.220.2211,000
Sep 18, 20180.240.240.240.240.24500
Sep 17, 20180.260.260.250.250.253,500
Sep 14, 20180.260.260.260.260.26-
Sep 13, 20180.260.260.260.260.26-
Sep 12, 20180.250.260.250.260.26300
Sep 11, 20180.230.230.230.230.2348,900
Sep 10, 20180.230.230.230.230.235,400
Sep 07, 20180.240.240.240.240.24-
Sep 06, 20180.240.240.240.240.245,000
Sep 05, 20180.250.250.240.240.2416,000
Sep 04, 20180.250.270.250.250.2519,300
Aug 31, 20180.250.250.250.250.25-
Aug 30, 20180.250.250.240.250.2514,500
Aug 29, 20180.260.260.250.250.2551,200
Aug 28, 20180.260.270.260.260.2614,200
Aug 27, 20180.280.280.280.280.2812,400
Aug 24, 20180.330.330.260.280.2815,000
Aug 23, 20180.330.330.320.320.322,500
Aug 22, 20180.300.330.290.330.3317,900
Aug 21, 20180.290.290.280.290.2929,000
Aug 20, 20180.290.300.260.270.2716,100
Aug 17, 20180.200.300.200.260.263,400
Aug 16, 20180.200.250.200.250.252,900
Aug 15, 20180.250.250.200.210.2149,000
Aug 14, 20180.300.330.250.280.2882,200
Aug 13, 20180.350.350.310.310.3110,000
Aug 10, 20180.350.350.340.340.3412,700
Aug 09, 20180.370.370.340.360.3619,300
Aug 08, 20180.350.370.350.360.3613,100
Aug 07, 20180.340.340.330.340.3415,300
Aug 06, 20180.290.350.290.340.3466,300
Aug 03, 20180.370.370.370.370.37100
Aug 02, 20180.350.390.340.370.3722,600
Aug 01, 20180.350.390.350.350.358,300
Jul 31, 20180.380.380.350.350.352,100
Jul 30, 20180.370.400.360.360.3626,900
Jul 27, 20180.390.390.360.360.369,300
Jul 26, 20180.370.380.350.350.3519,600
Jul 25, 20180.380.380.350.350.3512,100
Jul 24, 20180.400.400.380.380.389,700
Jul 23, 20180.380.400.370.380.3835,200
Jul 20, 20180.380.400.380.400.4022,000
Jul 19, 20180.390.400.390.400.405,000
Jul 18, 20180.400.400.380.400.4013,100
Jul 17, 20180.400.400.390.400.4053,000
Jul 16, 20180.390.420.390.390.3983,500
Jul 13, 20180.360.390.360.390.3924,500
Jul 12, 20180.360.360.350.350.3568,600
Jul 11, 20180.340.360.340.350.35117,300
Jul 10, 20180.340.380.330.350.35245,300
Jul 09, 20180.380.400.340.350.35128,400
Jul 06, 20180.390.460.340.350.3563,800
Jul 05, 20180.200.470.200.370.37229,400
Jul 03, 20180.180.200.170.200.2068,100
Jul 02, 20180.160.180.150.180.1894,800
Jun 29, 20180.150.170.150.170.1765,500
Jun 28, 20180.150.150.150.150.15500
Jun 27, 20180.140.150.140.150.1540,800
Jun 26, 20180.140.160.140.160.1680,100
Jun 25, 20180.140.140.140.140.1440,000
Jun 22, 20180.160.160.140.140.1411,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...