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 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%)
Feb 01, 2023 0.1212 0 -0.04(-23.34%)
Jan 31, 2023 0.1211 0.1581 0.1211 0.1581 10,100 +0.03(+21.62%)
Jan 24, 2023 0.1300 0 -0.02(-13.33%)
Jan 23, 2023 0.1949 0.1949 0.1500 0.1500 1,300 +0.03(+30.43%)
Jan 19, 2023 0.1150 0 +0.01(+4.55%)
Jan 18, 2023 0.1179 0.2500 0.1100 0.1100 348,772 +0.01(+9.89%)
Jan 10, 2023 0.1001 0 -0.02(-18.55%)
Jan 03, 2023 0.1229 0 +0.02(+22.90%)
Dec 30, 2022 0.1000 0.1000 0.1000 0.1000 6,998 +0.02(+21.07%)
Dec 23, 2022 0.0826 0 -0.00(-2.13%)
Dec 21, 2022 0.0844 4 +0.00(+2.80%)
Dec 07, 2022 0.0821 0 +0.00(+0.00%)
Dec 02, 2022 0.0821 0 +0.00(+1.23%)
Nov 29, 2022 0.0811 0 -0.00(-3.57%)
Nov 28, 2022 0.1469 0.1469 0.0841 0.0841 460 -0.01(-12.30%)
Nov 21, 2022 0.0959 0 -0.00(-4.10%)
Nov 15, 2022 0.1000 0 +0.00(+3.09%)
Nov 14, 2022 0.0970 0.0970 0.0970 0.0970 7,000 +0.00(+0.00%)
Nov 11, 2022 0.0970 0.0970 0.0970 0.0970 2,000 +0.00(+0.00%)
Nov 08, 2022 0.0970 0 +0.00(+0.00%)
Nov 04, 2022 0.0970 0 +0.00(+0.00%)
Oct 27, 2022 0.0970 0 +0.01(+7.54%)
Oct 26, 2022 0.0902 0.0902 0.0902 0.0902 493,975 +0.01(+7.25%)
Oct 25, 2022 0.0841 0.0841 0.0841 0.0841 500 +0.00(+0.12%)
Oct 18, 2022 0.0840 0 +0.00(+0.00%)
Oct 13, 2022 0.0840 0 -0.01(-7.49%)
Oct 11, 2022 0.0908 0 +0.01(+9.79%)
Oct 07, 2022 0.0827 0 -0.01(-9.02%)
Sep 26, 2022 0.0909 0 +0.01(+8.21%)
Sep 23, 2022 0.0840 0.0840 0.0840 0.0840 100 -0.01(-6.56%)
Sep 20, 2022 0.0899 0 +0.01(+12.37%)
Sep 19, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-5.21%)
Sep 14, 2022 0.0844 0 -0.01(-6.12%)
Sep 13, 2022 0.0909 0.0909 0.0899 0.0899 200 -0.00(-1.10%)
Sep 09, 2022 0.0909 0 +0.01(+9.52%)
Aug 29, 2022 0.0830 0 +0.01(+10.67%)
Aug 22, 2022 0.0750 0 +0.00(+0.00%)
Aug 18, 2022 0.0750 0 +0.00(+0.00%)
Aug 17, 2022 0.0750 0.0750 0.0750 0.0750 2,000 -0.02(-17.49%)
Aug 15, 2022 0.0909 0 -0.00(-1.62%)
Jul 27, 2022 0.0924 0 +0.00(+0.54%)
Jul 18, 2022 0.0919 0 -0.00(-1.08%)
Jul 14, 2022 0.0929 0 +0.02(+23.87%)
Jul 11, 2022 0.0750 0 -0.00(-5.66%)
Jul 08, 2022 0.0795 0.0795 0.0795 0.0795 200 +0.00(+6.00%)
Jun 30, 2022 0.0750 0 +0.00(+0.00%)
Jun 29, 2022 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+0.00%)
Jun 28, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 23, 2022 0.0750 0 +0.01(+10.29%)
May 26, 2022 0.0680 0 -0.00(-0.15%)
May 25, 2022 0.0681 0.0681 0.0681 0.0681 500 +0.00(+1.49%)
May 23, 2022 0.0671 0 -0.01(-11.71%)
May 20, 2022 0.0800 0.0880 0.0760 0.0760 125,307 -0.02(-24.00%)
May 19, 2022 0.1000 0.1000 0.1000 0.1000 800 +0.01(+17.65%)
May 16, 2022 0.0850 0 -0.00(-3.52%)
May 05, 2022 0.0881 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.
 
 
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.