OMTK - Omnitek Engineering Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20190.09000.09000.09000.09000.09001,000
Dec 10, 20190.06000.09000.06000.09000.090036,700
Dec 09, 20190.09000.09000.09000.09000.0900-
Dec 06, 20190.07000.09000.07000.09000.09003,200
Dec 05, 20190.07000.09000.06000.07000.070018,200
Dec 04, 20190.06000.09000.06000.09000.09001,600
Dec 03, 20190.07000.09000.07000.09000.090062,000
Dec 02, 20190.08000.08000.07000.07000.070050,800
Nov 29, 20190.08000.08000.08000.08000.08001,100
Nov 27, 20190.08000.08000.08000.08000.08001,000
Nov 26, 20190.07000.07000.07000.07000.07005,000
Nov 25, 20190.07000.07000.07000.07000.07002,000
Nov 22, 20190.08000.08000.07000.07000.070041,500
Nov 21, 20190.10000.10000.10000.10000.10001,000
Nov 20, 20190.10000.10000.10000.10000.10001,200
Nov 19, 20190.10000.10000.10000.10000.1000600
Nov 18, 20190.07000.10000.07000.10000.100033,200
Nov 15, 20190.07000.07000.07000.07000.0700-
Nov 14, 20190.07000.07000.07000.07000.0700-
Nov 13, 20190.09000.10000.07000.07000.070012,000
Nov 12, 20190.10000.10000.10000.10000.100031,000
Nov 11, 20190.07000.07000.07000.07000.0700-
Nov 08, 20190.07000.07000.07000.07000.07007,700
Nov 07, 20190.07000.07000.07000.07000.0700500
Nov 06, 20190.08000.08000.07000.07000.0700178,900
Nov 05, 20190.08000.08000.08000.08000.08001,000
Nov 04, 20190.08000.08000.08000.08000.0800100
Nov 01, 20190.09000.09000.08000.08000.080010,000
Oct 31, 20190.11000.11000.11000.11000.1100-
Oct 30, 20190.11000.11000.11000.11000.1100100
Oct 29, 20190.08000.11000.08000.11000.110033,300
Oct 28, 20190.08000.11000.08000.11000.11005,300
Oct 25, 20190.10000.10000.10000.10000.1000-
Oct 24, 20190.10000.10000.10000.10000.10004,100
Oct 23, 20190.11000.11000.11000.11000.11002,500
Oct 22, 20190.09000.09000.09000.09000.0900-
Oct 21, 20190.09000.09000.09000.09000.0900-
Oct 18, 20190.09000.11000.09000.09000.090046,300
Oct 17, 20190.08000.10000.08000.10000.10002,900
Oct 16, 20190.08000.08000.08000.08000.0800-
Oct 15, 20190.08000.08000.08000.08000.08003,200
Oct 14, 20190.10000.10000.10000.10000.1000100
Oct 11, 20190.10000.10000.09000.09000.09005,100
Oct 10, 20190.09000.09000.09000.09000.0900100
Oct 09, 20190.08000.09000.08000.09000.090010,200
Oct 08, 20190.06000.08000.06000.08000.080041,900
Oct 07, 20190.08000.09000.08000.09000.09005,500
Oct 04, 20190.08000.08000.08000.08000.080012,000
Oct 03, 20190.09000.09000.08000.08000.080022,200
Oct 02, 20190.09000.09000.09000.09000.0900-
Oct 01, 20190.09000.09000.09000.09000.090010,000
Sep 30, 20190.11000.11000.11000.11000.1100-
Sep 27, 20190.09000.11000.09000.11000.110037,700
Sep 26, 20190.11000.11000.11000.11000.11001,300
Sep 25, 20190.10000.10000.10000.10000.1000-
Sep 24, 20190.10000.10000.10000.10000.1000-
Sep 23, 20190.10000.10000.10000.10000.100020,000
Sep 20, 20190.11000.11000.11000.11000.11001,000
Sep 19, 20190.11000.12000.11000.12000.12005,900
Sep 18, 20190.11000.12000.11000.12000.1200165,800
Sep 17, 20190.11000.12000.11000.11000.110052,100
Sep 16, 20190.08000.11000.08000.11000.1100132,200
Sep 13, 20190.08000.09000.07000.09000.0900110,300
Sep 12, 20190.05000.07000.05000.06000.060085,000
Sep 11, 20190.04000.05000.04000.05000.050028,400
Sep 10, 20190.05000.05000.05000.05000.050019,900
Sep 09, 20190.05000.05000.05000.05000.0500-
Sep 06, 20190.05000.05000.05000.05000.0500-
Sep 05, 20190.04000.05000.04000.05000.05001,900
Sep 04, 20190.04000.04000.04000.04000.04002,200
Sep 03, 20190.05000.06000.04000.06000.060020,000
Aug 30, 20190.06000.06000.06000.06000.0600400
Aug 29, 20190.06000.06000.06000.06000.0600-
Aug 28, 20190.06000.06000.06000.06000.0600-
Aug 27, 20190.06000.06000.06000.06000.0600-
Aug 26, 20190.06000.06000.06000.06000.060025,500
Aug 23, 20190.04000.04000.04000.04000.04007,300
Aug 22, 20190.04000.05000.04000.05000.0500187,000
Aug 21, 20190.07000.07000.04000.04000.040019,000
Aug 20, 20190.04000.05000.04000.05000.0500110,000
Aug 19, 20190.06000.06000.06000.06000.0600-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...