Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Mar 01, 2021 0.1500 0.1980 0.1500 0.1980 14,900 +0.00(+0.00%)
Feb 26, 2021 0.1900 0.1980 0.1900 0.1980 77,800 -0.00(-0.50%)
Feb 25, 2021 0.1990 0.1990 0.1401 0.1990 11,995 +0.00(+0.00%)
Feb 24, 2021 0.1895 0.1990 0.1381 0.1990 25,305 +0.06(+44.20%)
Feb 23, 2021 0.1590 0.1590 0.1380 0.1380 14,850 -0.02(-13.21%)
Feb 22, 2021 0.1990 0.1990 0.1351 0.1590 14,692 +0.01(+6.00%)
Feb 19, 2021 0.1814 0.1814 0.1500 0.1500 7,400 -0.02(-13.44%)
Feb 18, 2021 0.2100 0.2190 0.1300 0.1733 39,250 -0.02(-8.84%)
Feb 17, 2021 0.2000 0.2000 0.1901 0.1901 28,000 +0.00(+0.00%)
Feb 16, 2021 0.1710 0.2100 0.1551 0.1901 51,065 +0.02(+11.17%)
Feb 12, 2021 0.1601 0.2100 0.1601 0.1710 56,700 -0.02(-10.00%)
Feb 11, 2021 0.1705 0.2100 0.1600 0.1900 48,039 +0.04(+30.14%)
Feb 10, 2021 0.2698 0.2698 0.1460 0.1460 92,849 -0.03(-16.57%)
Feb 09, 2021 0.2699 0.2699 0.1500 0.1750 92,291 +0.02(+16.67%)
Feb 08, 2021 0.1700 0.1700 0.1399 0.1500 53,811 -0.02(-11.76%)
Feb 05, 2021 0.1700 0.1700 0.1210 0.1700 107,500 +0.00(+0.18%)
Feb 04, 2021 0.1400 0.1697 0.1400 0.1697 6,201 -0.00(-0.18%)
Feb 03, 2021 0.1600 0.1700 0.1220 0.1700 31,700 -0.00(-2.86%)
Feb 02, 2021 0.1800 0.1800 0.1750 0.1750 7,690 +0.00(+0.57%)
Feb 01, 2021 0.1740 0.1740 0.1500 0.1740 37,929 +0.00(+2.65%)
Jan 29, 2021 0.1530 0.1700 0.1500 0.1695 137,000 +0.03(+21.07%)
Jan 28, 2021 0.1700 0.1700 0.1400 0.1400 3,209 -0.01(-6.67%)
Jan 27, 2021 0.1750 0.1799 0.1500 0.1500 54,050 -0.02(-11.19%)
Jan 26, 2021 0.1200 0.1933 0.0950 0.1689 176,299 +0.05(+43.14%)
Jan 25, 2021 0.0850 0.1200 0.0850 0.1180 37,085 -0.00(-0.76%)
Jan 22, 2021 0.0850 0.1240 0.0841 0.1189 17,400 -0.00(-0.92%)
Jan 21, 2021 0.1200 0.1200 0.0851 0.1200 20,342 +0.00(+0.00%)
Jan 20, 2021 0.1350 0.1350 0.1200 0.1200 24,475 -0.01(-4.00%)
Jan 19, 2021 0.0801 0.1250 0.0801 0.1250 12,311 +0.04(+52.63%)
Jan 12, 2021 0.0819 0.0819 0.0819 0 -0.00(-0.12%)
Jan 08, 2021 0.0820 0.0820 0.0820 0 +0.00(+1.23%)
Jan 06, 2021 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jan 05, 2021 0.1450 0.1450 0.0810 0.0810 17,600 -0.06(-44.14%)
Dec 31, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Dec 30, 2020 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Dec 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2020 0.1200 0.1200 0.1200 0 +0.04(+54.84%)
Dec 14, 2020 0.0775 0.0775 0.0775 0 +0.00(+3.20%)
Dec 02, 2020 0.0751 0.0751 0.0751 0 +0.00(+3.44%)
Nov 13, 2020 0.0726 0.0726 0.0726 0 +0.00(+0.00%)
Nov 12, 2020 0.0726 0.0726 0.0726 1 +0.00(+0.00%)
Nov 10, 2020 0.0726 0.0726 0.0726 0 +0.00(+0.00%)
Nov 06, 2020 0.0726 0.0726 0.0726 0 -0.01(-11.57%)
Nov 03, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Nov 02, 2020 0.0821 0.0821 0.0821 0.0821 2,000 +0.00(+0.00%)
Oct 28, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 16, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 14, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Oct 13, 2020 0.0821 0.0821 0.0821 0.0821 1,700 +0.00(+0.00%)
Oct 01, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Sep 29, 2020 0.0821 0.0821 0.0821 0 -0.01(-8.98%)
Sep 23, 2020 0.0902 0.0902 0.0902 0 -0.01(-9.80%)
Sep 21, 2020 0.1000 0.1000 0.1000 0 +0.03(+37.74%)
Sep 18, 2020 0.0726 0.0726 0.0726 2 +0.00(+0.00%)
Sep 17, 2020 0.0810 0.0810 0.0726 0.0726 1,103 -0.01(-10.37%)
Sep 16, 2020 0.0810 0.0810 0.0810 6 +0.00(+0.00%)
Sep 15, 2020 0.0810 0.0810 0.0810 1 +0.00(+0.00%)
Sep 03, 2020 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Sep 02, 2020 0.0810 0.0810 0.0810 0.0810 6,800 -0.01(-10.99%)
Sep 01, 2020 0.0910 0.0910 0.0910 0.0910 10,000 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1100 0.0910 0.0910 32,500 +0.00(+0.00%)
Aug 28, 2020 0.0910 0.0910 0.0910 0.0910 100 +0.00(+0.00%)
Aug 27, 2020 0.0910 0.0910 0.0910 0.0910 3,000 +0.00(+0.00%)
Aug 25, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0910 0.0910 1,100 -0.02(-17.27%)
Aug 21, 2020 0.1100 0.1100 0.1100 50 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1100 0.1100 0 +0.02(+20.88%)
Aug 17, 2020 0.0910 0.0910 0.0910 0.0910 900 +0.00(+0.00%)
Aug 14, 2020 0.0910 0.0910 0.0910 0.0910 3,000 -0.02(-17.27%)
Aug 12, 2020 0.1100 0.1100 0.1100 0 +0.02(+22.36%)
Aug 10, 2020 0.0899 0.0899 0.0899 0 +0.02(+24.00%)
Aug 07, 2020 0.0725 0.0725 0.0725 0.0725 2,500 +0.00(+0.00%)
Aug 04, 2020 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Jul 31, 2020 0.0725 0.0725 0.0725 0 -0.01(-10.71%)
Jul 29, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jul 21, 2020 0.0812 0.0812 0.0812 0 -0.01(-9.78%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 2,311 +0.01(+10.84%)
Jul 14, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jul 13, 2020 0.0812 0.0812 0.0812 0.0812 1,000 +0.00(+0.00%)
Jun 10, 2020 0.0812 0.0812 0.0812 0 +0.00(+0.00%)
Jun 04, 2020 0.0812 0.0812 0.0812 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 DalyCity.com & California Media Partners, LLC. All rights reserved.