Altex Industries Inc (OP: ALTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2024 | 0.1850 | 0 | -0.01(-2.63%) | |||
| Jan 26, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,500 | +0.01(+5.56%) |
| Jan 22, 2024 | 0.1800 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.1800 | 0 | -0.01(-5.26%) | |||
| Jan 16, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,000 | +0.00(+0.00%) |
| Jan 10, 2024 | 0.1900 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 0.1900 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.1900 | 0 | -0.01(-5.00%) | |||
| Dec 27, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 500 | +0.01(+5.21%) |
| Dec 22, 2023 | 0.1901 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 1,166 | -0.04(-17.35%) |
| Dec 18, 2023 | 0.2300 | 0 | -0.04(-16.33%) | |||
| Dec 15, 2023 | 0.1921 | 0.2749 | 0.1921 | 0.2749 | 6,929 | +0.08(+43.93%) |
| Dec 04, 2023 | 0.1910 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 0.1910 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 4,806 | +0.00(+0.00%) |
| Nov 17, 2023 | 0.1910 | 0 | -0.05(-20.42%) | |||
| Nov 16, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,500 | +0.05(+25.59%) |
| Nov 15, 2023 | 0.1911 | 0.1911 | 0.1911 | 0.1911 | 153 | +0.00(+1.65%) |
| Nov 13, 2023 | 0.1880 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.1880 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 1,000 | -0.03(-12.52%) |
| Nov 03, 2023 | 0.2015 | 0.2149 | 0.2015 | 0.2149 | 2,500 | -0.01(-2.32%) |
| Nov 02, 2023 | 0.2040 | 0.2200 | 0.2040 | 0.2200 | 200 | +0.03(+17.02%) |
| Nov 01, 2023 | 0.1990 | 0.2999 | 0.1850 | 0.1880 | 128,360 | +0.01(+5.03%) |
| Oct 31, 2023 | 0.1600 | 0.1790 | 0.1600 | 0.1790 | 5,133 | +0.02(+11.87%) |
| Oct 30, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
| Oct 26, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Oct 25, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 15,000 | +0.00(+0.00%) |
| Oct 24, 2023 | 0.1875 | 0.1875 | 0.1600 | 0.1600 | 21,635 | -0.04(-20.00%) |
| Oct 17, 2023 | 0.2000 | 42 | +0.03(+14.29%) | |||
| Oct 13, 2023 | 0.1750 | 0 | +0.00(+2.94%) | |||
| Oct 11, 2023 | 0.1700 | 0 | +0.01(+6.25%) | |||
| Oct 04, 2023 | 0.1600 | 0 | -0.01(-8.57%) | |||
| Oct 02, 2023 | 0.1750 | 0 | +0.01(+9.37%) | |||
| Sep 29, 2023 | 0.1640 | 0.1680 | 0.1600 | 0.1600 | 5,115 | +0.02(+12.68%) |
| Sep 27, 2023 | 0.1420 | 0 | -0.03(-16.47%) | |||
| Sep 20, 2023 | 0.1700 | 0 | +0.02(+15.25%) | |||
| Sep 13, 2023 | 0.1475 | 0 | -0.01(-3.53%) | |||
| Sep 12, 2023 | 0.1529 | 0.1529 | 0.1529 | 0.1529 | 1,000 | -0.00(-1.80%) |
| Sep 11, 2023 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 15,000 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 100 | +0.00(+1.83%) |
| Sep 07, 2023 | 0.1529 | 0.1529 | 0.1529 | 0.1529 | 1,000 | +0.01(+7.60%) |
| Aug 29, 2023 | 0.1421 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 0.1489 | 0.1489 | 0.1421 | 0.1421 | 1,000 | -0.01(-8.73%) |
| Aug 24, 2023 | 0.1557 | 0 | +0.01(+9.57%) | |||
| Aug 17, 2023 | 0.1421 | 0 | -0.06(-28.95%) | |||
| Aug 04, 2023 | 0.2000 | 8 | +0.03(+17.65%) | |||
| Aug 03, 2023 | 0.1760 | 0.2099 | 0.1400 | 0.1700 | 2,560 | +0.03(+21.43%) |
| Jul 31, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2023 | 0.1650 | 0.1650 | 0.1400 | 0.1400 | 4,999 | -0.05(-26.32%) |
| Jul 27, 2023 | 0.2400 | 0.2400 | 0.1801 | 0.1900 | 22,460 | -0.01(-2.56%) |
| Jul 26, 2023 | 0.1600 | 0.2448 | 0.1360 | 0.1950 | 51,681 | +0.05(+39.29%) |
| Jul 24, 2023 | 0.1400 | 0 | -0.02(-12.50%) | |||
| Jul 21, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,028 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.1600 | 0 | +0.02(+13.48%) | |||
| Jul 10, 2023 | 0.1410 | 0 | -0.00(-0.77%) | |||
| Jul 07, 2023 | 0.1421 | 0.1421 | 0.1421 | 0.1421 | 1,000 | +0.00(+0.78%) |
| Jun 22, 2023 | 0.1410 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.1410 | 0 | -0.00(-2.08%) | |||
| Jun 07, 2023 | 0.1440 | 0 | +0.00(+2.86%) | |||
| May 01, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 0.1400 | 0 | -0.02(-14.37%) | |||
| Apr 25, 2023 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 501 | +0.00(+0.00%) |
| Apr 24, 2023 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 620 | +0.00(+0.00%) |
| Apr 21, 2023 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 1,000 | -0.00(-0.06%) |
| Apr 18, 2023 | 0.1636 | 0 | +0.02(+16.86%) | |||
| Apr 17, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 218 | +0.00(+0.00%) |
| Apr 13, 2023 | 0.1400 | 0 | -0.01(-4.04%) | |||
| Apr 11, 2023 | 0.1459 | 0 | +0.01(+4.21%) | |||
| Apr 10, 2023 | 0.1471 | 0.1471 | 0.1400 | 0.1400 | 4,160 | -0.02(-12.50%) |
| Apr 04, 2023 | 0.1600 | 50 | +0.02(+14.29%) | |||
| Mar 27, 2023 | 0.1400 | 0 | -0.01(-7.77%) | |||
| Mar 22, 2023 | 0.1518 | 0 | +0.01(+8.43%) | |||
| Mar 16, 2023 | 0.1400 | 0 | -0.01(-6.67%) | |||
| Mar 15, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.01(-8.31%) |
| Mar 14, 2023 | 0.1260 | 0.1636 | 0.1260 | 0.1636 | 6,000 | +0.04(+30.67%) |
| Mar 13, 2023 | 0.1252 | 0.1252 | 0.1252 | 0.1252 | 720 | +0.00(+0.00%) |
| Mar 06, 2023 | 0.1252 | 50 | -0.04(-23.05%) | |||
| Mar 03, 2023 | 0.1402 | 0.1627 | 0.1402 | 0.1627 | 250 | -0.01(-4.35%) |
| Mar 02, 2023 | 0.1700 | 0.1701 | 0.1700 | 0.1701 | 300 | +0.01(+4.61%) |
| Feb 24, 2023 | 0.1626 | 0 | -0.02(-12.16%) | |||
| Feb 23, 2023 | 0.1700 | 0.1851 | 0.1700 | 0.1851 | 1,200 | +0.04(+23.40%) |
| Feb 21, 2023 | 0.1500 | 0 | -0.01(-7.01%) | |||
| Feb 16, 2023 | 0.1613 | 0 | +0.04(+32.87%) | |||
| Feb 06, 2023 | 0.1214 | 0 | +0.00(+0.17%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.