Altex Industries Inc (OP: ALTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 0.2350 | 0 | -0.06(-21.40%) | |||
| May 17, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 2,500 | +0.06(+24.58%) |
| May 15, 2024 | 0.2400 | 0 | +0.01(+2.13%) | |||
| May 07, 2024 | 0.2350 | 0 | -0.01(-2.89%) | |||
| May 06, 2024 | 0.2585 | 0.2700 | 0.2420 | 0.2420 | 13,015 | -0.03(-11.97%) |
| May 02, 2024 | 0.2749 | 0 | +0.03(+14.54%) | |||
| May 01, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | +0.01(+3.00%) |
| Apr 29, 2024 | 0.2330 | 64 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 0.2330 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2024 | 0.2330 | 0 | +0.00(+1.30%) | |||
| Apr 08, 2024 | 0.2300 | 0 | -0.02(-9.77%) | |||
| Mar 28, 2024 | 0.2549 | 0 | +0.02(+8.47%) | |||
| Mar 20, 2024 | 0.2350 | 0 | +0.00(+1.73%) | |||
| Mar 15, 2024 | 0.2310 | 0 | +0.02(+10.00%) | |||
| Mar 14, 2024 | 0.2175 | 0.2300 | 0.2100 | 0.2100 | 12,534 | +0.00(+0.00%) |
| Mar 11, 2024 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Mar 01, 2024 | 0.2100 | 0 | -0.00(-2.10%) | |||
| Feb 26, 2024 | 0.2145 | 0 | +0.00(+2.14%) | |||
| Feb 23, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 5,000 | +0.02(+10.53%) |
| Feb 15, 2024 | 0.1900 | 0 | -0.01(-5.00%) | |||
| Feb 12, 2024 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 0.2000 | 0 | -0.01(-4.76%) | |||
| Feb 07, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 406 | +0.02(+13.51%) |
| Feb 02, 2024 | 0.1850 | 0 | +0.00(+0.00%) | |||
| 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%) |
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.