Altex Industries Inc (OP: ALTX )

0.1500 USD +0.0298 (+24.79%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.1520 0.1520 0.1520 0.1520 600 -0.01(-5.59%)
Mar 30, 2021 0.1700 0.1700 0.1610 0.1610 702 -0.02(-10.56%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.03(+19.21%)
Mar 26, 2021 0.1510 0.1510 0.1510 0.1510 400 -0.02(-12.72%)
Mar 25, 2021 0.1730 0.1730 0.1730 0.1730 1,000 +0.02(+14.57%)
Mar 24, 2021 0.1510 0.1800 0.1510 0.1510 1,866 -0.04(-20.11%)
Mar 22, 2021 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Mar 19, 2021 0.1700 0.1890 0.1500 0.1890 3,200 +0.01(+8.00%)
Mar 18, 2021 0.1750 0.1750 0.1750 0.1750 3,052 +0.00(+0.00%)
Mar 17, 2021 0.1820 0.1820 0.1750 0.1750 1,575 +0.00(+0.00%)
Mar 15, 2021 0.1750 0.1750 0.1750 0 -0.01(-7.85%)
Mar 12, 2021 0.1650 0.1899 0.1500 0.1899 8,400 +0.00(+0.48%)
Mar 11, 2021 0.1736 0.1890 0.1582 0.1890 3,510 +0.03(+19.47%)
Mar 10, 2021 0.1550 0.1582 0.1550 0.1582 7,798 -0.03(-16.69%)
Mar 09, 2021 0.1899 0.1899 0.1899 0.1899 2,000 +0.00(+0.48%)
Mar 08, 2021 0.1890 0.1960 0.1450 0.1890 11,027 +0.04(+30.34%)
Mar 05, 2021 0.1400 0.1450 0.1400 0.1450 1,100 +0.00(+3.57%)
Mar 04, 2021 0.1400 0.1720 0.1400 0.1400 4,357 +0.00(+0.00%)
Mar 03, 2021 0.1570 0.1940 0.1220 0.1400 80,413 -0.04(-21.13%)
Mar 02, 2021 0.1775 0.1775 0.1775 0.1775 215 -0.02(-10.35%)
Mar 01, 2021 0.1500 0.1980 0.1500 0.1980 14,900 +0.00(+0.00%)
Feb 26, 2021 0.1900 0.1980 0.1900 0.1980 77,800 -0.00(-0.50%)
Feb 25, 2021 0.1990 0.1990 0.1401 0.1990 11,995 +0.00(+0.00%)
Feb 24, 2021 0.1895 0.1990 0.1381 0.1990 25,305 +0.06(+44.20%)
Feb 23, 2021 0.1590 0.1590 0.1380 0.1380 14,850 -0.02(-13.21%)
Feb 22, 2021 0.1990 0.1990 0.1351 0.1590 14,692 +0.01(+6.00%)
Feb 19, 2021 0.1814 0.1814 0.1500 0.1500 7,400 -0.02(-13.44%)
Feb 18, 2021 0.2100 0.2190 0.1300 0.1733 39,250 -0.02(-8.84%)
Feb 17, 2021 0.2000 0.2000 0.1901 0.1901 28,000 +0.00(+0.00%)
Feb 16, 2021 0.1710 0.2100 0.1551 0.1901 51,065 +0.02(+11.17%)
Feb 12, 2021 0.1601 0.2100 0.1601 0.1710 56,700 -0.02(-10.00%)
Feb 11, 2021 0.1705 0.2100 0.1600 0.1900 48,039 +0.04(+30.14%)
Feb 10, 2021 0.2698 0.2698 0.1460 0.1460 92,849 -0.03(-16.57%)
Feb 09, 2021 0.2699 0.2699 0.1500 0.1750 92,291 +0.02(+16.67%)
Feb 08, 2021 0.1700 0.1700 0.1399 0.1500 53,811 -0.02(-11.76%)
Feb 05, 2021 0.1700 0.1700 0.1210 0.1700 107,500 +0.00(+0.18%)
Feb 04, 2021 0.1400 0.1697 0.1400 0.1697 6,201 -0.00(-0.18%)
Feb 03, 2021 0.1600 0.1700 0.1220 0.1700 31,700 -0.00(-2.86%)
Feb 02, 2021 0.1800 0.1800 0.1750 0.1750 7,690 +0.00(+0.57%)
Feb 01, 2021 0.1740 0.1740 0.1500 0.1740 37,929 +0.00(+2.65%)
Jan 29, 2021 0.1530 0.1700 0.1500 0.1695 137,000 +0.03(+21.07%)
Jan 28, 2021 0.1700 0.1700 0.1400 0.1400 3,209 -0.01(-6.67%)
Jan 27, 2021 0.1750 0.1799 0.1500 0.1500 54,050 -0.02(-11.19%)
Jan 26, 2021 0.1200 0.1933 0.0950 0.1689 176,299 +0.05(+43.14%)
Jan 25, 2021 0.0850 0.1200 0.0850 0.1180 37,085 -0.00(-0.76%)
Jan 22, 2021 0.0850 0.1240 0.0841 0.1189 17,400 -0.00(-0.92%)
Jan 21, 2021 0.1200 0.1200 0.0851 0.1200 20,342 +0.00(+0.00%)
Jan 20, 2021 0.1350 0.1350 0.1200 0.1200 24,475 -0.01(-4.00%)
Jan 19, 2021 0.0801 0.1250 0.0801 0.1250 12,311 +0.04(+52.63%)
Jan 12, 2021 0.0819 0.0819 0.0819 0 -0.00(-0.12%)
Jan 08, 2021 0.0820 0.0820 0.0820 0 +0.00(+1.23%)
Jan 06, 2021 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jan 05, 2021 0.1450 0.1450 0.0810 0.0810 17,600 -0.06(-44.14%)
Dec 31, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Dec 30, 2020 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Dec 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2020 0.1200 0.1200 0.1200 0 +0.04(+54.84%)
Dec 14, 2020 0.0775 0.0775 0.0775 0 +0.00(+3.20%)
Dec 02, 2020 0.0751 0.0751 0.0751 0 +0.00(+3.44%)
Nov 13, 2020 0.0726 0.0726 0.0726 0 +0.00(+0.00%)
Nov 12, 2020 0.0726 0.0726 0.0726 1 +0.00(+0.00%)
Nov 10, 2020 0.0726 0.0726 0.0726 0 +0.00(+0.00%)
Nov 06, 2020 0.0726 0.0726 0.0726 0 -0.01(-11.57%)
Nov 03, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Nov 02, 2020 0.0821 0.0821 0.0821 0.0821 2,000 +0.00(+0.00%)
Oct 28, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 16, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 14, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 13, 2020 0.0821 0.0821 0.0821 0.0821 1,700 +0.00(+0.00%)
Oct 01, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Sep 29, 2020 0.0821 0.0821 0.0821 0 -0.01(-8.98%)
Sep 23, 2020 0.0902 0.0902 0.0902 0 -0.01(-9.80%)
Sep 21, 2020 0.1000 0.1000 0.1000 0 +0.03(+37.74%)
Sep 18, 2020 0.0726 0.0726 0.0726 2 +0.00(+0.00%)
Sep 17, 2020 0.0810 0.0810 0.0726 0.0726 1,103 -0.01(-10.37%)
Sep 16, 2020 0.0810 0.0810 0.0810 6 +0.00(+0.00%)
Sep 15, 2020 0.0810 0.0810 0.0810 1 +0.00(+0.00%)
Sep 03, 2020 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Sep 02, 2020 0.0810 0.0810 0.0810 0.0810 6,800 -0.01(-10.99%)
Sep 01, 2020 0.0910 0.0910 0.0910 0.0910 10,000 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1100 0.0910 0.0910 32,500 +0.00(+0.00%)
Aug 28, 2020 0.0910 0.0910 0.0910 0.0910 100 +0.00(+0.00%)
Aug 27, 2020 0.0910 0.0910 0.0910 0.0910 3,000 +0.00(+0.00%)
Aug 25, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0910 0.0910 1,100 -0.02(-17.27%)
Aug 21, 2020 0.1100 0.1100 0.1100 50 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1100 0.1100 0 +0.02(+20.88%)
Aug 17, 2020 0.0910 0.0910 0.0910 0.0910 900 +0.00(+0.00%)
Aug 14, 2020 0.0910 0.0910 0.0910 0.0910 3,000 -0.02(-17.27%)
Aug 12, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.36%)
Aug 10, 2020 0.0899 0.0899 0.0899 0 +0.02(+24.00%)
Aug 07, 2020 0.0725 0.0725 0.0725 0.0725 2,500 +0.00(+0.00%)
Aug 04, 2020 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Jul 31, 2020 0.0725 0.0725 0.0725 0 -0.01(-10.71%)
Jul 29, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jul 21, 2020 0.0812 0.0812 0.0812 0 -0.01(-9.78%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 2,311 +0.01(+10.84%)
Jul 14, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jul 13, 2020 0.0812 0.0812 0.0812 0.0812 1,000 +0.00(+0.00%)
Jun 10, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jun 04, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jun 01, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
May 28, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
May 22, 2020 0.0812 0.0812 0.0812 0 -0.00(-0.98%)
May 20, 2020 0.0820 0.0820 0.0820 0 -0.01(-8.89%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2020 0.0900 0.0900 0.0900 0 +0.01(+9.76%)
May 04, 2020 0.0820 0.0820 0.0820 0 +0.00(+0.99%)
Apr 29, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Apr 23, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.12%)
Apr 20, 2020 0.0811 0.0811 0.0811 0 +0.00(+0.00%)
Apr 09, 2020 0.0811 0.0811 0.0811 0 +0.00(+0.00%)
Apr 07, 2020 0.0811 0.0811 0.0811 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.