ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      68,764.31
      0.34%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. OmniTek Engineering Corp (QB) (OMTK)

      7. OmniTek Engineering Corp (QB) (OMTK) Historical

      OMTK OmniTek Engineering Corp (QB)

      0.0152
      0.0002 (1.33%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      OMTK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.0152 0.0002 1.33% 0.0152 0.0152 0.0152 1,836
      May 23 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 22 2024 0.015 0.00 0.00% 0.0189 0.0189 0.015 12,000
      May 21 2024 0.015 -0.003 -16.67% 0.015 0.01695 0.015 14,025
      May 20 2024 0.018 0.0042 30.43% 0.015 0.018 0.015 10,855
      May 17 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
      May 16 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
      May 15 2024 0.0138 -0.0012 -8.00% 0.011 0.0138 0.011 1,771
      May 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 09 2024 0.015 -0.00195 -11.50% 0.015 0.015 0.015 1,150
      May 08 2024 0.01695 0.00268 18.78% 0.01656 0.01695 0.01656 1,300
      May 07 2024 0.01427 0.00 0.00% 0.01427 0.01427 0.01427 0
      May 06 2024 0.01427 0.00 0.00% 0.01427 0.01427 0.01427 0
      May 03 2024 0.01427 0.00 0.00% 0.01427 0.01427 0.01427 0
      May 02 2024 0.01427 -0.00073 -4.87% 0.015 0.0161 0.01305 91,250
      May 01 2024 0.015 -0.001 -6.25% 0.016 0.0161 0.015 137,500
      Apr 30 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 29 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 26 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 25 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 24 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 23 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      Apr 22 2024 0.016 0.0008 5.26% 0.016 0.016 0.016 200
      Apr 19 2024 0.0152 -0.00185 -10.85% 0.0152 0.0152 0.0152 10,000
      Apr 18 2024 0.01705 0.00185 12.17% 0.01705 0.01705 0.01705 1,000
      Apr 17 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 7,100
      Apr 16 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 15 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 12 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 11 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 10 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 09 2024 0.0152 -0.00056 -3.52% 0.01668 0.01668 0.0152 7,500
      Apr 08 2024 0.015755 0.00056 3.65% 0.015755 0.015755 0.015755 2,500
      Apr 05 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 04 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Apr 03 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 200
      Apr 02 2024 0.0152 0.00 0.00% 0.01779 0.01779 0.0152 35,865
      Apr 01 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 19,600
      Mar 28 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 27 2024 0.0152 -0.0037 -19.58% 0.0152 0.0152 0.0152 7,000
      Mar 26 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 25 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 22 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 160
      Mar 21 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 20 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 19 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 18 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 15 2024 0.0189 0.00 0.00% 0.0189 0.0189 0.0189 0
      Mar 14 2024 0.0189 0.0037 24.34% 0.0175 0.0189 0.0175 450
      Mar 13 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 12 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 11 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 08 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 07 2024 0.0152 -0.0024 -13.64% 0.016 0.02 0.0152 75,000
      Mar 06 2024 0.0176 0.00 0.00% 0.0176 0.0176 0.0176 0
      Mar 05 2024 0.0176 0.00 0.00% 0.0176 0.0176 0.0176 0
      Mar 04 2024 0.0176 0.0023 15.03% 0.0176 0.0176 0.0176 1,000
      Mar 01 2024 0.0153 0.00 0.00% 0.0153 0.0153 0.0153 0
      Feb 29 2024 0.0153 -0.0036 -19.05% 0.0153 0.0153 0.0153 7,500
      Feb 28 2024 0.0189 0.00176 10.27% 0.0153 0.0189 0.0153 650
      Feb 27 2024 0.01714 0.00115 7.19% 0.01714 0.01714 0.01714 1,250
      Feb 26 2024 0.01599 0.00069 4.51% 0.0176 0.0199 0.01599 1,470

      Your Recent History

      USOTC
      OMTK
      OmniTek Engineering (QB)
      LSE
      VCT
      Victrex
      COIN
      SALTEUR
      Salt
      USOTC
      HISEF
      Hisense Kelon Electrical (PK)
      NASDAQ
      NTRT
      Netratings
      TSXV
      PERU
      Chakana Copper
      Delayed Upgrade Clock