Advertisement
Advertisement
U.S. Markets open in 7 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Omnitek Engineering Corp. (OMTK)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.09480.0000 (0.00%)
At close: 9:44AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 20210.09000.09000.09000.09000.0900-
Oct 26, 20210.09000.09000.09000.09000.09003,800
Oct 25, 20210.10000.10000.10000.10000.10001,000
Oct 22, 20210.09000.10000.09000.10000.10002,100
Oct 21, 20210.08000.10000.08000.08000.080026,300
Oct 20, 20210.08000.08000.08000.08000.0800-
Oct 19, 20210.08000.08000.08000.08000.0800600
Oct 18, 20210.08000.08000.08000.08000.0800300
Oct 15, 20210.08000.08000.08000.08000.0800-
Oct 14, 20210.10000.10000.08000.08000.08005,200
Oct 13, 20210.08000.10000.08000.09000.09005,300
Oct 12, 20210.09000.09000.09000.09000.090016,500
Oct 11, 20210.09000.09000.09000.09000.0900-
Oct 08, 20210.09000.10000.09000.09000.09003,900
Oct 07, 20210.09000.09000.09000.09000.0900-
Oct 06, 20210.09000.10000.09000.09000.090027,300
Oct 05, 20210.10000.10000.09000.09000.09002,600
Oct 04, 20210.10000.10000.10000.10000.10005,400
Oct 01, 20210.10000.10000.10000.10000.100016,000
Sep 30, 20210.11000.11000.10000.10000.100068,200
Sep 29, 20210.11000.11000.10000.11000.110039,400
Sep 28, 20210.10000.11000.10000.11000.1100292,400
Sep 27, 20210.08000.10000.08000.10000.100085,700
Sep 24, 20210.08000.08000.08000.08000.080010,700
Sep 23, 20210.08000.08000.08000.08000.08009,300
Sep 22, 20210.08000.08000.08000.08000.080071,700
Sep 21, 20210.08000.08000.08000.08000.0800244,100
Sep 20, 20210.10000.10000.08000.08000.08005,600
Sep 17, 20210.09000.09000.08000.09000.090027,800
Sep 16, 20210.08000.09000.08000.09000.090061,600
Sep 15, 20210.08000.08000.08000.08000.08003,600
Sep 14, 20210.09000.09000.08000.09000.090098,700
Sep 13, 20210.10000.10000.09000.09000.090022,100
Sep 10, 20210.10000.10000.09000.09000.090029,100
Sep 09, 20210.11000.11000.09000.09000.090095,100
Sep 08, 20210.11000.11000.09000.10000.1000156,000
Sep 07, 20210.09000.10000.09000.10000.100097,700
Sep 03, 20210.08000.10000.08000.09000.090010,200
Sep 02, 20210.09000.09000.08000.09000.090012,600
Sep 01, 20210.09000.09000.08000.08000.0800400
Aug 31, 20210.08000.08000.08000.08000.0800-
Aug 30, 20210.08000.08000.08000.08000.080011,500
Aug 27, 20210.09000.09000.09000.09000.0900-
Aug 26, 20210.09000.09000.09000.09000.0900-
Aug 25, 20210.09000.09000.09000.09000.09008,100
Aug 24, 20210.08000.09000.08000.09000.090022,800
Aug 23, 20210.10000.10000.10000.10000.100019,600
Aug 20, 20210.10000.10000.10000.10000.1000-
Aug 19, 20210.09000.10000.09000.10000.10006,000
Aug 18, 20210.08000.08000.08000.08000.0800500
Aug 17, 20210.09000.09000.09000.09000.0900600
Aug 16, 20210.09000.09000.09000.09000.0900600
Aug 13, 20210.10000.10000.09000.09000.090084,200
Aug 12, 20210.10000.10000.10000.10000.10008,500
Aug 11, 20210.09000.10000.09000.10000.100010,200
Aug 10, 20210.10000.10000.10000.10000.10005,000
Aug 09, 20210.09000.10000.09000.10000.10006,000
Aug 06, 20210.10000.10000.10000.10000.100010,700
Aug 05, 20210.08000.10000.08000.10000.100034,300
Aug 04, 20210.09000.09000.09000.09000.09001,200
Aug 03, 20210.09000.09000.09000.09000.0900-
Aug 02, 20210.10000.10000.09000.09000.09008,300
Jul 30, 20210.09000.09000.09000.09000.0900-
Jul 29, 20210.09000.09000.08000.09000.09006,300
Jul 28, 20210.08000.08000.08000.08000.0800-
Jul 27, 20210.09000.09000.08000.08000.08003,200
Jul 26, 20210.08000.09000.08000.09000.09005,300
Jul 23, 20210.11000.11000.08000.08000.08006,300
Jul 22, 20210.08000.10000.08000.08000.080015,500
Jul 21, 20210.10000.11000.08000.08000.08005,600
Jul 20, 20210.09000.09000.09000.09000.0900-
Jul 19, 20210.10000.10000.08000.09000.090016,800
Jul 16, 20210.09000.09000.09000.09000.090025,400
Jul 15, 20210.10000.10000.09000.10000.100055,400
Jul 14, 20210.10000.10000.10000.10000.1000130,600
Jul 13, 20210.11000.11000.10000.10000.100015,700
Jul 12, 20210.11000.11000.10000.11000.110013,900
Jul 09, 20210.10000.10000.10000.10000.1000100
Jul 08, 20210.10000.10000.10000.10000.100013,300
Jul 07, 20210.10000.10000.10000.10000.100013,700
Jul 06, 20210.10000.10000.10000.10000.1000-
Jul 02, 20210.11000.11000.10000.10000.1000142,800
Jul 01, 20210.11000.12000.11000.12000.120015,500
Jun 30, 20210.11000.12000.11000.12000.12008,100
Jun 29, 20210.11000.11000.11000.11000.110038,200
Jun 28, 20210.11000.12000.11000.11000.110014,500
Jun 25, 20210.12000.12000.11000.11000.110013,400
Jun 24, 20210.12000.12000.11000.12000.12006,700
Jun 23, 20210.12000.12000.11000.11000.110057,100
Jun 22, 20210.12000.12000.11000.11000.11001,300
Jun 21, 20210.12000.12000.12000.12000.120017,500
Jun 18, 20210.12000.12000.12000.12000.12002,000
Jun 17, 20210.11000.13000.11000.12000.120065,500
Jun 16, 20210.12000.12000.12000.12000.12002,100
Jun 15, 20210.10000.11000.10000.11000.110030,900
Jun 14, 20210.12000.12000.10000.10000.100077,200
Jun 11, 20210.12000.12000.12000.12000.12007,400
Jun 10, 20210.11000.12000.11000.12000.120045,000
Jun 09, 20210.11000.11000.10000.11000.1100118,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement