Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altex Industries Inc (OP: ALTX )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 29, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.