OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.1100.1100.1100.1100.1104,000
Feb 14, 20190.1000.1100.1000.1100.1104,300
Feb 13, 20190.1200.1200.1200.1200.120-
Feb 12, 20190.1200.1200.1200.1200.120-
Feb 11, 20190.1200.1200.1200.1200.120600
Feb 08, 20190.1200.1200.1200.1200.120-
Feb 07, 20190.1200.1200.1200.1200.1202,000
Feb 06, 20190.1000.1000.1000.1000.100-
Feb 05, 20190.1000.1000.1000.1000.100-
Feb 04, 20190.0800.1200.0800.1000.1004,300
Feb 01, 20190.1200.1200.1200.1200.120-
Jan 31, 20190.1200.1200.1200.1200.120500
Jan 30, 20190.1000.1000.1000.1000.100-
Jan 29, 20190.1000.1000.1000.1000.1001,900
Jan 28, 20190.1200.1400.1200.1200.1201,800
Jan 25, 20190.1000.1100.1000.1100.11025,000
Jan 24, 20190.0900.0900.0900.0900.090-
Jan 23, 20190.0900.0900.0900.0900.09060,100
Jan 22, 20190.1000.1000.1000.1000.100-
Jan 18, 20190.1000.1000.1000.1000.10032,900
Jan 17, 20190.1000.1000.1000.1000.1001,000
Jan 16, 20190.0900.0900.0900.0900.0902,700
Jan 15, 20190.1000.1000.1000.1000.100-
Jan 14, 20190.1200.1200.0800.1000.1009,800
Jan 11, 20190.1500.1500.1500.1500.1501,000
Jan 10, 20190.1000.1200.1000.1200.12012,500
Jan 09, 20190.1000.1000.1000.1000.10023,000
Jan 08, 20190.1000.1000.0900.0900.0906,000
Jan 07, 20190.0800.0800.0800.0800.080200
Jan 04, 20190.0700.1000.0700.1000.1002,000
Jan 03, 20190.0700.0700.0700.0700.070-
Jan 02, 20190.0700.0700.0700.0700.070-
Dec 31, 20180.0700.0700.0700.0700.0702,400
Dec 28, 20180.0700.0700.0700.0700.070700
Dec 27, 20180.0700.0700.0700.0700.0704,300
Dec 26, 20180.0900.1000.0700.0700.0704,100
Dec 24, 20180.0700.0700.0700.0700.070300
Dec 21, 20180.1100.1100.1100.1100.110900
Dec 20, 20180.0700.1100.0700.0900.0904,100
Dec 19, 20180.1100.1100.0700.0700.0706,200
Dec 18, 20180.0900.1100.0900.1100.11011,200
Dec 17, 20180.0900.0900.0900.0900.09035,000
Dec 14, 20180.1100.1200.1000.1000.10074,700
Dec 13, 20180.1000.1400.1000.1200.1205,000
Dec 12, 20180.1300.1300.1200.1300.1304,700
Dec 11, 20180.1400.1400.1200.1200.12031,500
Dec 10, 20180.1200.1200.1200.1200.1202,100
Dec 07, 20180.1300.1300.1300.1300.130-
Dec 06, 20180.1300.1300.1300.1300.1302,000
Dec 04, 20180.1200.1200.1000.1200.12048,000
Dec 03, 20180.1100.1700.1100.1400.14036,600
Nov 30, 20180.1500.1500.1500.1500.150-
Nov 29, 20180.1500.1500.1500.1500.150100
Nov 28, 20180.1200.1500.1200.1500.1501,300
Nov 27, 20180.1200.1200.1200.1200.120-
Nov 26, 20180.1200.1200.1200.1200.1202,500
Nov 23, 20180.1300.1400.1300.1400.1405,400
Nov 21, 20180.1800.1800.1500.1800.1804,200
Nov 20, 20180.1400.1400.1400.1400.140-
Nov 19, 20180.1100.1400.1100.1400.1402,100
Nov 16, 20180.1100.1300.1100.1200.12013,300
Nov 15, 20180.1100.1200.1000.1000.10053,200
Nov 14, 20180.1300.1300.1100.1100.1107,800
Nov 13, 20180.1700.1700.1700.1700.170-
Nov 12, 20180.1100.1700.1100.1700.17013,200
Nov 09, 20180.1000.1700.1000.1700.17012,100
Nov 08, 20180.1000.1800.1000.1600.1603,500
Nov 07, 20180.1800.1800.1700.1800.18014,000
Nov 06, 20180.1800.1800.1800.1800.180500
Nov 05, 20180.1800.1800.1800.1800.1805,000
Nov 02, 20180.1800.1800.1800.1800.180-
Nov 01, 20180.1300.1800.1300.1800.18023,800
Oct 31, 20180.0900.1800.0900.1800.1805,100
Oct 30, 20180.1200.2100.1200.1800.18015,800
Oct 29, 20180.1500.1500.1000.1000.10056,800
Oct 26, 20180.2000.2000.2000.2000.2005,600
Oct 25, 20180.1800.2000.1800.2000.20018,000
Oct 24, 20180.2000.2000.2000.2000.2006,000
Oct 23, 20180.1500.2000.1500.2000.20013,000
Oct 22, 20180.1500.2100.1500.2000.200800
Oct 19, 20180.2000.2000.2000.2000.20013,400
Oct 18, 20180.2100.2100.1800.1900.19013,700
Oct 17, 20180.1900.2100.1900.2100.2103,500
Oct 16, 20180.2100.2100.1900.2000.20035,200
Oct 15, 20180.1700.2100.1500.2100.210900
Oct 12, 20180.2200.2200.2200.2200.2205,700
Oct 11, 20180.2000.2100.1900.1900.19017,500
Oct 10, 20180.1900.2000.1900.1900.19016,600
Oct 09, 20180.2200.2200.2000.2100.21047,500
Oct 08, 20180.1900.1900.1900.1900.19010,000
Oct 05, 20180.1700.1800.1700.1800.18029,600
Oct 04, 20180.2100.2200.2100.2100.2105,000
Oct 03, 20180.2100.2400.2100.2100.21018,000
Oct 02, 20180.2300.2300.2300.2300.2304,300
Oct 01, 20180.1900.2100.1900.2100.2106,200
Sep 28, 20180.2100.2100.2100.2100.210200
Sep 27, 20180.1800.2100.1800.2100.210500
Sep 26, 20180.2100.2100.2000.2000.20027,400
Sep 25, 20180.2000.2300.2000.2100.21013,500
Sep 24, 20180.2200.2200.2200.2200.220-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...