OMNITEK ENGINEERING CORP Historical Stock Prices

OMTK 
$1
*  
-0.02
-1.96 %
Get OMTK Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading OMTK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  1.05  1  1 1,651
01/28/2015 1.05 1.05 1 1 1,651
01/27/2015 1.02 1.02 1.01 1.02 2,927
01/26/2015 1.09 1.09 1.02 1.02 2,500
01/23/2015 1.03 1.03 1.02 1.03 1,640
01/22/2015 1.025 1.1 1 1.1 6,350
01/21/2015 1.09 1.1 1.025 1.05 12,167
01/20/2015 0.9001 1.09 0.9001 1.09 13,200
01/16/2015 1 1.08 0.9021 1 12,698
01/15/2015 1.03 1.09 1.03 1.05 25,991
01/14/2015 0.95 1.1 0.9 1 23,726
01/13/2015 1.03 1.09 0.9501 0.9501 5,830
01/12/2015 1.1 1.1 1.09 1.1 14,250
01/09/2015 1.05 1.0501 1.02 1.05 1,565
01/08/2015 0.925 1.15 0.9 1.05 14,992
01/07/2015 1.05 1.085 0.865 0.865 13,691
01/06/2015 1.12 1.12 1.05 1.06 6,060
01/05/2015 1.1 1.18 1.05 1.18 11,912
01/02/2015 1.18 1.18 1.18 1.18 00
12/31/2014 1.1 1.18 1.08 1.18 15,455
12/30/2014 1.18 1.18 1.1 1.18 9,065
12/29/2014 1.15 1.15 1.1 1.1 13,980
12/26/2014 1.12 1.14 1.06 1.1 25,150
12/24/2014 1.15 1.15 1.12 1.12 11,050
12/23/2014 1.2 1.24 1.14 1.15 18,100
12/22/2014 1.24 1.24 1.24 1.24 2,300
12/19/2014 1.15 1.25 1.15 1.25 6,385
12/18/2014 1.15 1.256 1.15 1.25 9,385
12/17/2014 1.26 1.3 1.14 1.3 8,430
12/16/2014 1.2 1.25 1.2 1.25 7,275
12/15/2014 1.16 1.16 1.15 1.15 4,100
12/12/2014 1.1 1.15 1.05 1.15 35,765
12/11/2014 1.14 1.24 1.09 1.15 13,073
12/10/2014 1.14 1.17 1.06 1.17 32,690
12/09/2014 1.22 1.22 1.06 1.14 21,708
12/08/2014 1.38 1.38 1.14 1.25 34,150
12/05/2014 1.18 1.5 1.18 1.4 19,637
12/04/2014 1.27 1.3 1.12 1.18 19,950
12/03/2014 1.3 1.38 1.26 1.26 16,100
12/02/2014 1.3 1.3 1.25 1.29 4,900
12/01/2014 1.4 1.45 1.1 1.33 19,127
11/28/2014 1.39 1.45 1.35 1.45 10,710
11/26/2014 1.45 1.45 1.39 1.43 3,463
11/25/2014 1.47 1.47 1.35 1.41 11,695
11/24/2014 1.5 1.5 1.33 1.39 10,872
11/21/2014 1.47 1.5 1.47 1.5 21,417
11/20/2014 1.466 1.49 1.44 1.45 7,593
11/19/2014 1.46 1.47 1.46 1.47 2,067
11/18/2014 1.49 1.5 1.35 1.46 31,371
11/17/2014 1.48 1.49 1.35 1.49 16,550
11/14/2014 1.5 1.53 1.3 1.52 36,317
11/13/2014 1.54 1.54 1.4 1.5 44,351
11/12/2014 1.6 1.65 1.54 1.54 15,950
11/11/2014 1.7 1.7 1.6 1.69 21,544
11/10/2014 1.71 1.85 1.7 1.7 7,637
11/07/2014 1.78 1.8499 1.7 1.8499 2,603
11/06/2014 1.7 1.79 1.7 1.79 6,705
11/05/2014 1.69 1.76 1.69 1.76 47,424
11/04/2014 1.85 1.85 1.65 1.65 4,668
11/03/2014 1.89 1.95 1.76 1.85 9,930
10/31/2014 1.95 1.95 1.88 1.88 4,140
10/30/2014 1.9 1.95 1.68 1.8 6,915
10/29/2014 1.85 1.85 1.85 1.85 11,600
10/28/2014 1.85 1.88 1.64 1.88 28,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?