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 (%)
Apr 29, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Apr 05, 2013 0.0920 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Apr 03, 2013 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Apr 02, 2013 0.0900 0.0900 0.0900 0.0900 1,016 -0.03(-24.94%)
Apr 01, 2013 0.1199 0.1199 0.1199 0.1199 4,167 +0.03(+30.33%)
Mar 27, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Mar 26, 2013 0.0920 0.0920 0.0920 0.0920 3,550 +0.00(+0.00%)
Mar 20, 2013 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Mar 15, 2013 0.0920 0.0920 0.0920 0 +0.01(+7.98%)
Mar 14, 2013 0.0852 0.0852 0.0852 0.0852 450 -0.01(-14.80%)
Mar 07, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 05, 2013 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 04, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 27, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 19, 2013 0.0900 0.0900 0.0900 0.0900 7,500 -0.00(-2.17%)
Feb 14, 2013 0.0920 0.0920 0.0920 0 -0.02(-16.36%)
Feb 11, 2013 0.1100 0.1100 0.1100 0 +0.02(+27.91%)
Feb 07, 2013 0.0860 0.0860 0.0860 0 -0.02(-21.82%)
Feb 06, 2013 0.0900 0.1150 0.0900 0.1100 12,000 +0.02(+22.22%)
Jan 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 28, 2013 0.0900 0.0900 0.0900 0.0900 2,500 -0.00(-3.23%)
Jan 25, 2013 0.0930 0.0930 0.0930 0.0930 1,000 -0.00(-4.12%)
Jan 22, 2013 0.0970 0.0970 0.0970 0 +0.00(+4.30%)
Jan 14, 2013 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Jan 10, 2013 0.0930 0.0930 0.0930 0 -0.01(-7.00%)
Jan 08, 2013 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 07, 2013 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Jan 03, 2013 0.1150 0.1150 0.1150 0.1150 0 +0.02(+25.00%)
Dec 31, 2012 0.0920 0.0920 0.0920 0 -0.01(-8.00%)
Dec 27, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 26, 2012 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.66%)
Dec 21, 2012 0.0820 0.0820 0.0820 0 -0.00(-1.20%)
Dec 17, 2012 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Dec 14, 2012 0.0800 0.0810 0.0800 0.0810 1,100 -0.01(-10.00%)
Dec 12, 2012 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 11, 2012 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.35%)
Dec 10, 2012 0.0740 0.0740 0.0740 0.0740 200 +0.00(+2.78%)
Dec 07, 2012 0.0810 0.0810 0.0720 0.0720 4,200 -0.01(-11.11%)
Dec 06, 2012 0.0810 0.0810 0.0810 0.0810 4,500 +0.00(+0.00%)
Dec 05, 2012 0.0810 0.0810 0.0810 0.0810 100 -0.00(-2.41%)
Dec 03, 2012 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Nov 30, 2012 0.0810 0.0810 0.0810 0.0810 32,150 +0.00(+0.00%)
Nov 26, 2012 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Nov 21, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 19, 2012 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Nov 16, 2012 0.0760 0.0760 0.0760 0.0760 250 +0.00(+0.00%)
Nov 15, 2012 0.0760 0.0760 0.0760 0.0760 8,805 -0.01(-8.43%)
Nov 12, 2012 0.0830 0.0830 0.0830 0 -0.01(-11.70%)
Nov 09, 2012 0.0910 0.0940 0.0910 0.0940 22,800 +0.00(+3.30%)
Nov 08, 2012 0.0910 0.0910 0.0910 0.0910 1,485 +0.00(+0.00%)
Nov 05, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Nov 02, 2012 0.0950 0.1100 0.0910 0.0910 23,600 +0.00(+0.00%)
Nov 01, 2012 0.0910 0.0910 0.0910 0.0910 12,000 +0.00(+0.00%)
Oct 31, 2012 0.0910 0.0910 0.0910 0.0910 2,650 +0.00(+0.00%)
Oct 25, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 23, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 17, 2012 0.0910 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 15, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 09, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 08, 2012 0.0910 0.0910 0.0910 0.0910 3,000 +0.00(+0.00%)
Oct 06, 2012 0.0910 0.0910 0.0910 0.0910 2,000 +0.00(+0.00%)
Oct 05, 2012 0.0910 0.0910 0.0910 0.0910 2,000 +0.00(+0.00%)
Oct 02, 2012 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Sep 28, 2012 0.0910 0.0910 0.0910 0.0910 0 -0.01(-6.19%)
Sep 27, 2012 0.0950 0.0970 0.0950 0.0970 48,900 +0.00(+4.30%)
Sep 26, 2012 0.0930 0.0930 0.0930 0.0930 2,000 +0.00(+2.20%)
Sep 25, 2012 0.0910 0.0910 0.0910 0.0910 331,463 +0.00(+0.00%)
Sep 24, 2012 0.0900 0.1000 0.0900 0.0910 3,750 +0.00(+1.11%)
Sep 13, 2012 0.0900 0.0900 0.0900 0 +0.01(+7.14%)
Sep 12, 2012 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Sep 11, 2012 0.0840 0.0840 0.0840 0.0840 1,500 -0.01(-6.67%)
Sep 10, 2012 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 07, 2012 0.0835 0.0900 0.0835 0.0900 8,000 +0.01(+7.78%)
Sep 05, 2012 0.0835 0.0835 0.0835 0 +0.00(+0.00%)
Aug 31, 2012 0.0835 0.0835 0.0835 0 -0.01(-7.22%)
Aug 30, 2012 0.1010 0.1010 0.0900 0.0900 12,600 -0.01(-10.89%)
Aug 29, 2012 0.1010 0.1010 0.1010 0.1010 4,000 +0.00(+0.00%)
Aug 27, 2012 0.1010 0.1010 0.1010 0.1010 5,000 +0.00(+0.00%)
Aug 24, 2012 0.1010 0.1010 0.1010 0.1010 300 +0.00(+0.00%)
Aug 23, 2012 0.1010 0.1010 0.1010 0.1010 1,230 +0.00(+0.00%)
Aug 21, 2012 0.1010 0.1010 0.1010 0 +0.01(+6.32%)
Aug 20, 2012 0.1000 0.1000 0.0900 0.0950 63,025 -0.01(-5.00%)
Aug 17, 2012 0.1250 0.1250 0.1000 0.1000 600 +0.00(+0.00%)
Aug 16, 2012 0.1100 0.1100 0.1000 0.1000 20,200 +0.00(+0.00%)
Aug 15, 2012 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Aug 14, 2012 0.1000 0.1000 0.1000 0.1000 10,900 +0.00(+0.00%)
Aug 13, 2012 0.1000 0.1000 0.1000 0.1000 10,245 +0.00(+0.00%)
Aug 11, 2012 0.1000 0.1000 0.1000 0.1000 50,962 +0.00(+0.00%)
Aug 10, 2012 0.1000 0.1000 0.1000 0.1000 50,962 -0.02(-20.00%)
Aug 09, 2012 0.1000 0.1250 0.1000 0.1250 3,750 +0.02(+25.00%)
Aug 08, 2012 0.1050 0.1050 0.1000 0.1000 17,825 +0.00(+0.00%)
Aug 07, 2012 0.1700 0.1700 0.1000 0.1000 35,284 -0.01(-9.09%)
Aug 06, 2012 0.1300 0.1500 0.1050 0.1100 16,665 -0.02(-15.38%)
Aug 03, 2012 0.1350 0.1350 0.1150 0.1300 22,430 +0.01(+13.04%)
Aug 02, 2012 0.1100 0.1350 0.1100 0.1150 50,574 -0.02(-14.81%)
Aug 01, 2012 0.1200 0.1400 0.1100 0.1350 172,507 +0.02(+12.50%)
Jul 31, 2012 0.1950 0.1950 0.1150 0.1200 258,598 -0.07(-36.84%)
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.