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 )

0.2542 +0.0142 (+5.92%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 14, 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 (%)
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%)
May 03, 2022 0.0881 0 +0.00(+0.00%)
Apr 29, 2022 0.0881 0 +0.00(+0.00%)
Apr 28, 2022 0.0881 0.0881 0.0881 0.0881 1,000 -0.01(-6.38%)
Apr 27, 2022 0.0945 0.0945 0.0889 0.0941 22,500 +0.01(+5.85%)
Apr 25, 2022 0.0889 90 +0.00(+0.00%)
Apr 22, 2022 0.0889 0.0889 0.0889 0.0889 2,000 -0.01(-7.20%)
Apr 21, 2022 0.0889 0.0958 0.0889 0.0958 10,000 +0.01(+8.74%)
Apr 18, 2022 0.0881 0 -0.01(-14.13%)
Apr 14, 2022 0.1026 0.1026 0.1026 0.1026 100 +0.01(+14.00%)
Apr 04, 2022 0.0900 0 -0.01(-12.54%)
Mar 31, 2022 0.1029 10 +0.01(+14.33%)
Mar 23, 2022 0.0900 0 +0.00(+0.00%)
Mar 18, 2022 0.0900 0 -0.00(-2.28%)
Mar 08, 2022 0.0921 0 +0.00(+4.42%)
Mar 03, 2022 0.0882 0 -0.02(-14.95%)
Feb 28, 2022 0.1037 0 +0.02(+17.71%)
Feb 25, 2022 0.1098 0.0891 0.0881 0.0881 216,935 -0.02(-19.84%)
Feb 22, 2022 0.1099 0 +0.02(+23.34%)
Feb 18, 2022 0.0891 0 +0.00(+1.14%)
Feb 16, 2022 0.0881 0 -0.00(-0.11%)
Feb 15, 2022 0.0882 0.0882 0.0882 0.0882 500 -0.02(-19.75%)
Feb 10, 2022 0.1099 0 +0.00(+2.81%)
Feb 09, 2022 0.1099 0.1099 0.1069 0.1069 1,484 -0.00(-0.09%)
Feb 01, 2022 0.1070 0 -0.00(-0.47%)
Jan 31, 2022 0.1075 0.1075 0.1075 0.1075 25,000 +0.00(+0.00%)
Jan 24, 2022 0.1075 0 +0.00(+0.00%)
Jan 19, 2022 0.1075 0 +0.00(+0.00%)
Jan 14, 2022 0.1075 0 +0.00(+0.00%)
Jan 11, 2022 0.1075 0 +0.00(+1.03%)
Jan 10, 2022 0.1064 0.1064 0.1064 0.1064 1,766 +0.00(+0.00%)
Jan 03, 2022 0.1064 0.1064 0.1064 0 -0.01(-9.98%)
Dec 23, 2021 0.1182 0.1182 0.1182 0 +0.01(+11.09%)
Dec 22, 2021 0.1064 0.1064 0.1064 0.1064 133 +0.00(+0.00%)
Dec 20, 2021 0.1064 0.1064 0.1064 0 +0.00(+0.00%)
Dec 13, 2021 0.1064 0.1064 0.1064 0 +0.00(+0.00%)
Dec 10, 2021 0.1064 0.1064 0.1064 0.1064 5,000 +0.00(+0.00%)
Dec 09, 2021 0.1064 0.1064 0.1064 0.1064 1,000 +0.00(+0.00%)
Dec 07, 2021 0.1064 0.1064 0.1064 0 -0.01(-9.29%)
Dec 03, 2021 0.1173 0.1173 0.1173 0 -0.01(-8.43%)
Nov 30, 2021 0.1281 0.1281 0.1281 0 +0.01(+6.75%)
Nov 29, 2021 0.1497 0.1497 0.1200 0.1200 10,650 +0.01(+10.50%)
Nov 22, 2021 0.1086 0.1086 0.1086 0 -0.02(-16.46%)
Nov 17, 2021 0.1300 0.1300 0.1300 0 +0.01(+9.98%)
Nov 16, 2021 0.1064 0.1182 0.1064 0.1182 2,000 +0.01(+11.09%)
Nov 12, 2021 0.1064 0.1064 0.1064 0 -0.00(-0.56%)
Nov 08, 2021 0.1070 0.1070 0.1070 0 +0.00(+0.75%)
Nov 05, 2021 0.1270 0.1270 0.1062 0.1062 10,004 +0.00(+0.00%)
Nov 04, 2021 0.1062 0.1469 0.1062 0.1062 9,600 +0.00(+1.43%)
Nov 03, 2021 0.1047 0.1047 0.1047 0.1047 100 -0.03(-22.73%)
Oct 28, 2021 0.1355 0.1355 0.1355 0 +0.01(+10.16%)
Oct 27, 2021 0.1411 0.1415 0.1221 0.1230 30,000 +0.00(+0.74%)
Oct 25, 2021 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
Oct 22, 2021 0.1395 0.1395 0.1221 0.1221 3,487 -0.04(-23.69%)
Oct 21, 2021 0.1600 0.1600 0.1600 0.1600 100 +0.02(+13.48%)
Oct 18, 2021 0.1410 0.1410 0.1410 0 +0.02(+16.43%)
Oct 11, 2021 0.1211 0.1211 0.1211 0 +0.00(+0.00%)
Oct 08, 2021 0.1551 0.1551 0.1211 0.1211 10,000 +0.00(+0.83%)
Sep 29, 2021 0.1201 0.1201 0.1201 0 -0.03(-19.50%)
Sep 24, 2021 0.1492 0.1492 0.1492 0 +0.03(+24.23%)
Sep 21, 2021 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Sep 20, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+6.64%)
Sep 17, 2021 0.1219 0.1219 0.1219 0.1219 2,400 +0.00(+1.50%)
Sep 16, 2021 0.1201 0.1201 0.1201 0.1201 600 -0.03(-19.93%)
Sep 15, 2021 0.1600 0.2000 0.1500 0.1500 10,500 +0.02(+18.11%)
Sep 14, 2021 0.1490 0.2000 0.1261 0.1270 27,250 -0.02(-14.77%)
Sep 13, 2021 0.1030 0.1490 0.1030 0.1490 19,470 +0.03(+23.65%)
Sep 09, 2021 0.1205 0.1205 0.1205 0 -0.02(-13.93%)
Sep 02, 2021 0.1400 0.1400 0.1400 0 +0.04(+35.92%)
Aug 30, 2021 0.1030 0.1030 0.1030 0 +0.00(+0.00%)
Aug 17, 2021 0.1030 0.1030 0.1030 4 +0.00(+1.98%)
Aug 16, 2021 0.1100 0.1100 0.1010 0.1010 12,200 -0.01(-8.18%)
Aug 03, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2021 0.1110 0.1110 0.1100 0.1100 1,010 +0.00(+3.68%)
Jul 27, 2021 0.1061 0.1110 0.1061 0.1061 11,000 -0.03(-24.21%)
Jul 23, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 22, 2021 0.1000 0.1500 0.1000 0.1500 36,738 +0.03(+20.19%)
Jul 19, 2021 0.1248 0.1248 0.1248 0 -0.03(-16.80%)
Jul 16, 2021 0.1400 0.1500 0.0977 0.1500 1,100 +0.01(+7.14%)
Jul 15, 2021 0.0950 0.1400 0.0950 0.1400 2,170 +0.00(+0.00%)
Jul 14, 2021 0.1400 0.1400 0.1400 0.1400 1,100 +0.03(+29.51%)
Jul 13, 2021 0.1389 0.1390 0.1081 0.1081 13,600 -0.03(-22.73%)
Jul 08, 2021 0.1399 0.1399 0.1399 0 -0.01(-6.73%)
Jul 07, 2021 0.1470 0.1540 0.1470 0.1500 1,100 +0.00(+0.00%)
Jul 06, 2021 0.0902 0.1500 0.0902 0.1500 2,200 +0.06(+66.48%)
Jul 02, 2021 0.1540 0.1540 0.0901 0.0901 300 -0.06(-41.49%)
Jun 28, 2021 0.1540 0.1540 0.1540 0 +0.00(+0.00%)
Jun 23, 2021 0.1540 0.1540 0.1540 0 +0.00(+0.06%)
Jun 22, 2021 0.1104 0.1539 0.1104 0.1539 14,600 +0.04(+39.40%)
Jun 18, 2021 0.1104 0.1104 0.1104 1 -0.00(-0.27%)
Jun 17, 2021 0.1107 0.1107 0.1107 0.1107 5,000 -0.04(-27.17%)
Jun 15, 2021 0.1520 0.1520 0.1520 1 -0.00(-1.87%)
Jun 10, 2021 0.1549 0.1549 0.1549 0 +0.04(+40.18%)
Jun 09, 2021 0.1549 0.1549 0.1105 0.1105 12,500 -0.04(-26.28%)
Jun 08, 2021 0.1499 0.1499 0.1499 0.1499 500 +0.04(+31.49%)
Jun 07, 2021 0.1300 0.1549 0.1103 0.1140 35,960 -0.04(-26.45%)
Jun 04, 2021 0.1550 0.1550 0.1550 0.1550 15,000 +0.02(+19.23%)
Jun 03, 2021 0.1300 0.1300 0.1300 0.1300 960 -0.02(-16.13%)
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.