Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Altex Industries Inc (OP: ALTX )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 23, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 22, 2014 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Apr 21, 2014 0.0950 0.1100 0.0950 0.1100 5,300 +0.01(+15.79%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 15, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 14, 2014 0.0950 0.0950 0.0950 0.0950 8,200 +0.00(+5.44%)
Apr 07, 2014 0.0901 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Apr 04, 2014 0.0901 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Apr 03, 2014 0.0901 0.0901 0.0901 0.0901 500 -0.01(-10.35%)
Mar 31, 2014 0.1005 0.1005 0.1005 0 +0.01(+10.44%)
Mar 26, 2014 0.0910 0.0910 0.0910 0 -0.00(-1.09%)
Mar 25, 2014 0.0920 0.0920 0.0920 0.0920 200 +0.00(+2.22%)
Mar 24, 2014 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Mar 20, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 12, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2014 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Mar 10, 2014 0.1000 0.1050 0.1000 0.1050 5,101 -0.01(-4.55%)
Feb 28, 2014 0.1100 0.1100 0.1100 0 +0.02(+24.86%)
Feb 21, 2014 0.0881 0.0881 0.0881 0 -0.01(-11.90%)
Feb 19, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 18, 2014 0.1099 0.1100 0.1000 0.1050 5,983 +0.02(+19.32%)
Feb 14, 2014 0.0880 0.0880 0.0880 0 +0.00(+3.41%)
Feb 10, 2014 0.0851 0.0851 0.0851 0 +0.00(+0.00%)
Feb 06, 2014 0.0851 0.0851 0.0851 0 +0.00(+0.12%)
Jan 28, 2014 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
Jan 23, 2014 0.0870 0.0870 0.0870 0 +0.00(+2.35%)
Jan 16, 2014 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
Jan 09, 2014 0.0870 0.0870 0.0870 0 +0.00(+4.69%)
Jan 07, 2014 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Jan 03, 2014 0.0831 0.0831 0.0831 0 -0.01(-10.65%)
Dec 30, 2013 0.0930 0.0930 0.0930 0 +0.00(+1.09%)
Dec 27, 2013 0.0920 0.0920 0.0920 0.0920 2,000 +0.00(+2.22%)
Dec 26, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 23, 2013 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Dec 13, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.01(+10.71%)
Dec 12, 2013 0.0831 0.0831 0.0831 0.0831 1,000 -0.02(-16.90%)
Dec 11, 2013 0.1000 0.1000 0.1000 0.1000 43,200 +0.01(+11.11%)
Dec 06, 2013 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 05, 2013 0.0950 0.0950 0.0950 0.0950 200 -0.01(-10.97%)
Dec 03, 2013 0.1067 0.1067 0.1067 0 +0.01(+6.70%)
Nov 25, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Nov 22, 2013 0.1070 0.1070 0.1070 0.1070 25,000 +0.00(+0.00%)
Nov 21, 2013 0.1070 0.1070 0.1070 0.1070 1,000 -0.00(-2.73%)
Nov 08, 2013 0.1100 0.1100 0.1100 0 -0.00(-2.40%)
Nov 05, 2013 0.1127 0.1127 0.1127 0 +0.00(+2.45%)
Nov 01, 2013 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Oct 28, 2013 0.1070 0.1070 0.1070 0 +0.00(+0.94%)
Oct 21, 2013 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Oct 17, 2013 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Oct 14, 2013 0.1060 0.1060 0.1060 0 -0.00(-0.09%)
Oct 07, 2013 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Oct 03, 2013 0.1061 0.1061 0.1061 0.1061 0 -0.02(-18.20%)
Oct 01, 2013 0.1297 0.1297 0.1297 0 +0.02(+22.36%)
Sep 30, 2013 0.1060 0.1060 0.1060 0.1060 500 -0.02(-18.27%)
Sep 27, 2013 0.1060 0.1297 0.1060 0.1297 3,300 +0.01(+8.08%)
Sep 20, 2013 0.1200 0.1200 0.1200 0 +0.02(+23.58%)
Sep 19, 2013 0.0971 0.0971 0.0971 0.0971 16,210 +0.00(+0.00%)
Sep 18, 2013 0.0971 0.0971 0.0971 0.0971 3,750 +0.00(+0.00%)
Sep 17, 2013 0.0971 0.0971 0.0971 0.0971 2,000 +0.00(+0.00%)
Sep 16, 2013 0.0971 0.0971 0.0971 0.0971 10,000 +0.00(+0.00%)
Sep 11, 2013 0.0971 0.0971 0.0971 0 +0.00(+0.00%)
Sep 10, 2013 0.0971 0.0971 0.0971 0.0971 1,000 +0.00(+0.10%)
Sep 06, 2013 0.0970 0.0970 0.0970 0 +0.00(+2.00%)
Sep 04, 2013 0.0951 0.0951 0.0951 0 +0.00(+0.00%)
Aug 30, 2013 0.0951 0.0951 0.0951 0 +0.00(+0.00%)
Aug 27, 2013 0.0951 0.0951 0.0951 0 +0.00(+0.00%)
Aug 26, 2013 0.0951 0.0951 0.0951 0.0951 416 +0.00(+0.00%)
Aug 05, 2013 0.0951 0.0951 0.0951 0 -0.03(-23.92%)
Aug 02, 2013 0.1250 0.1250 0.1250 0.1250 2,500 +0.02(+22.55%)
Jul 30, 2013 0.1020 0.1020 0.1020 0 +0.00(+2.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0.1000 250 -0.02(-16.67%)
Jul 26, 2013 0.1100 0.1200 0.1100 0.1200 10,275 +0.01(+9.09%)
Jul 25, 2013 0.1050 0.1200 0.1050 0.1100 83,483 +0.01(+8.91%)
Jul 23, 2013 0.1010 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Jul 19, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Jul 18, 2013 0.0920 0.0920 0.0920 0.0920 18,070 +0.00(+0.00%)
Jul 09, 2013 0.0920 0.0920 0.0920 0 +0.00(+1.10%)
Jul 03, 2013 0.0910 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Jun 27, 2013 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Jun 25, 2013 0.0910 0.0910 0.0910 0.0910 0 -0.00(-1.09%)
Jun 24, 2013 0.0920 0.0920 0.0920 0.0920 8,379 +0.00(+0.00%)
Jun 21, 2013 0.0920 0.0920 0.0920 0.0920 3,750 +0.00(+0.00%)
Jun 18, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jun 14, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jun 13, 2013 0.0920 0.0920 0.0920 0.0920 675 +0.00(+0.00%)
Jun 12, 2013 0.0920 0.0920 0.0920 0.0920 10,000 +0.00(+0.00%)
Jun 04, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
May 30, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
May 29, 2013 0.0920 0.0920 0.0920 0.0920 3,000 +0.00(+0.00%)
May 23, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
May 21, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
May 20, 2013 0.0920 0.0920 0.0920 0.0920 786 +0.00(+0.00%)
May 08, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
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.