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 )

0.2990 +0.0590 (+24.58%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 28, 2021 0.1550 0.1550 0.1550 0 +0.02(+19.14%)
May 20, 2021 0.1301 0.1301 0.1301 0 -0.01(-8.70%)
May 19, 2021 0.1500 0.1549 0.1255 0.1425 33,298 +0.03(+28.61%)
May 13, 2021 0.1108 0.1108 0.1108 0 +0.00(+0.00%)
May 12, 2021 0.1200 0.1200 0.1108 0.1108 4,234 -0.01(-7.67%)
May 11, 2021 0.1499 0.1499 0.1200 0.1200 6,001 -0.00(-0.17%)
May 07, 2021 0.1202 0.1202 0.1202 0 +0.00(+0.17%)
May 06, 2021 0.1200 0.1200 0.1200 0.1200 450 -0.02(-11.11%)
May 04, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 03, 2021 0.1106 0.1499 0.1106 0.1200 1,300 +0.00(+0.00%)
Apr 30, 2021 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-19.41%)
Apr 29, 2021 0.1495 0.1495 0.1489 0.1489 1,233 +0.03(+23.98%)
Apr 28, 2021 0.1201 0.1201 0.1201 0.1201 5,020 -0.03(-19.34%)
Apr 26, 2021 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Apr 23, 2021 0.1500 0.1500 0.1500 0.1500 3,500 +0.03(+24.79%)
Apr 22, 2021 0.1202 0.1202 0.1202 0.1202 2,134 +0.00(+0.00%)
Apr 21, 2021 0.1600 0.1600 0.1202 0.1202 690 +0.00(+0.08%)
Apr 19, 2021 0.1201 0.1201 0.1201 0 -0.04(-24.94%)
Apr 16, 2021 0.1600 0.1600 0.1211 0.1600 1,200 +0.04(+32.12%)
Apr 15, 2021 0.1250 0.1250 0.1211 0.1211 5,000 +0.00(+0.00%)
Apr 13, 2021 0.1211 0.1211 0.1211 0 +0.00(+0.00%)
Apr 08, 2021 0.1211 0.1211 0.1211 0 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1700 0.1211 0.1211 10,200 +0.00(+0.00%)
Apr 06, 2021 0.1211 0.1211 0.1211 0.1211 100 -0.05(-28.76%)
Apr 05, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Apr 01, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.02(+11.84%)
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%)
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.