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 28, 2015 0.0901 0.0901 0.0901 0 +0.00(+5.26%)
Apr 16, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Apr 15, 2015 0.0860 0.0860 0.0856 0.0856 15,000 +0.00(+0.00%)
Apr 13, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Mar 30, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Mar 20, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Mar 18, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Mar 13, 2015 0.0856 0.0856 0.0856 0 +0.00(+0.12%)
Mar 12, 2015 0.0855 0.0855 0.0855 0.0855 1,000 +0.00(+4.14%)
Mar 09, 2015 0.0821 0.0821 0.0821 0 -0.00(-0.12%)
Mar 03, 2015 0.0822 0.0822 0.0822 0 +0.00(+0.12%)
Feb 26, 2015 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Feb 23, 2015 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Feb 19, 2015 0.0821 0.0821 0.0821 0 -0.00(-0.12%)
Feb 18, 2015 0.0822 0.0822 0.0822 0.0822 950 +0.00(+0.12%)
Feb 17, 2015 0.0821 0.0821 0.0821 0.0821 1,191 +0.00(+0.00%)
Feb 11, 2015 0.0821 0.0821 0.0821 0 -0.00(-0.12%)
Feb 10, 2015 0.0877 0.0877 0.0822 0.0822 11,200 +0.00(+0.12%)
Feb 09, 2015 0.0821 0.0821 0.0821 0.0821 500 +0.00(+0.00%)
Feb 04, 2015 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Jan 26, 2015 0.0821 0.0821 0.0821 0 +0.00(+0.12%)
Jan 21, 2015 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jan 16, 2015 0.0820 0.0820 0.0820 0 +0.00(+2.24%)
Jan 15, 2015 0.0802 0.0802 0.0802 0.0802 200 -0.01(-8.55%)
Jan 09, 2015 0.0877 0.0877 0.0877 0 +0.01(+9.35%)
Jan 07, 2015 0.0802 0.0802 0.0802 0 +0.00(+0.00%)
Jan 02, 2015 0.0802 0.0802 0.0802 0 +0.00(+0.00%)
Dec 31, 2014 0.0802 0.0802 0.0802 0 -0.01(-10.99%)
Dec 29, 2014 0.0901 0.0901 0.0901 0 +0.01(+12.34%)
Dec 26, 2014 0.0802 0.0802 0.0802 0.0802 900 -0.01(-8.55%)
Dec 23, 2014 0.0877 0.0877 0.0877 0 +0.01(+9.35%)
Dec 22, 2014 0.0802 0.0802 0.0802 0.0802 8,090 +0.00(+0.00%)
Dec 18, 2014 0.0802 0.0802 0.0802 0 +0.00(+0.00%)
Dec 11, 2014 0.0802 0.0802 0.0802 0 +0.00(+0.00%)
Dec 09, 2014 0.0802 0.0802 0.0802 0 +0.00(+0.00%)
Dec 08, 2014 0.0802 0.0802 0.0802 0.0802 11,900 +0.00(+0.12%)
Dec 03, 2014 0.0801 0.0801 0.0801 0 +0.00(+5.81%)
Dec 01, 2014 0.0757 0.0757 0.0757 0 -0.01(-6.54%)
Nov 26, 2014 0.0810 0.0810 0.0810 0 -0.01(-6.14%)
Nov 10, 2014 0.0863 0.0863 0.0863 0 +0.01(+6.54%)
Nov 07, 2014 0.0810 0.0810 0.0810 0.0810 2,200 +0.00(+0.00%)
Nov 06, 2014 0.0810 0.0810 0.0810 0.0810 10,100 +0.00(+0.00%)
Oct 29, 2014 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Oct 22, 2014 0.0810 0.0810 0.0810 0.0810 1,000 +0.00(+0.00%)
Oct 21, 2014 0.0810 0.0810 0.0810 0.0810 695 +0.00(+0.00%)
Oct 20, 2014 0.0810 0.0810 0.0810 0.0810 8,000 +0.00(+1.25%)
Oct 17, 2014 0.0800 0.0800 0.0800 0.0800 525 +0.00(+0.00%)
Oct 13, 2014 0.0800 0.0800 0.0800 0 -0.02(-16.93%)
Oct 08, 2014 0.0963 0.0963 0.0963 0 -0.01(-9.24%)
Sep 19, 2014 0.1061 0.1061 0.1061 0 +0.01(+11.68%)
Sep 17, 2014 0.0950 0.0950 0.0950 0 -0.04(-32.09%)
Sep 16, 2014 0.1100 0.1400 0.1100 0.1399 213,659 +0.05(+55.27%)
Sep 15, 2014 0.0901 0.0901 0.0901 0.0901 6,000 -0.00(-2.07%)
Sep 11, 2014 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Sep 09, 2014 0.0920 0.0920 0.0920 0 +0.00(+2.00%)
Sep 02, 2014 0.0902 0.0902 0.0902 0 +0.00(+0.11%)
Aug 29, 2014 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Aug 26, 2014 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Aug 25, 2014 0.0901 0.0901 0.0901 0.0901 7,500 +0.00(+0.00%)
Aug 22, 2014 0.0901 0.0901 0.0901 3,000 +0.00(+0.00%)
Aug 11, 2014 0.0901 0.0901 0.0901 0 -0.01(-6.15%)
Aug 04, 2014 0.0960 0.0960 0.0960 0 +0.00(+0.84%)
Jul 25, 2014 0.0952 0.0952 0.0952 0.0952 5,680 -0.02(-20.47%)
Jul 24, 2014 0.1197 0.1197 0.1197 0.1197 8,354 +0.02(+26.00%)
Jul 17, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 09, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 03, 2014 0.0950 0.0950 0.0950 0 -0.02(-20.63%)
Jul 01, 2014 0.1197 0.1197 0.1197 0 +0.01(+8.82%)
Jun 25, 2014 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 23, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 17, 2014 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Jun 16, 2014 0.0980 0.0980 0.0980 0.0980 600 +0.00(+3.16%)
Jun 13, 2014 0.0950 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Jun 12, 2014 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 11, 2014 0.0950 0.0950 0.0950 0.0950 13,483 +0.00(+0.00%)
Jun 10, 2014 0.0950 0.0950 0.0950 0.0950 250 +0.00(+0.00%)
Jun 04, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 19, 2014 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
May 15, 2014 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
May 13, 2014 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
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.