Altex Industries, Inc. (ALTX)
OTCMKTS
· Delayed Price · Currency is USD
0.2880
+0.0135 (4.92%)
May 27, 2025, 4:00 PM EDT
Altex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3 |
| May 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.92% | 4,000 |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.87% | 1,300 |
| May 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 4.67% | 540 |
| May 15, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 12.03% | 13,562 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45 |
| May 9, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 9,500 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.88% | 263 |
| May 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.87% | 1,300 |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25 |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 75 |
| May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.54% | 500 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.75% | 150 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.96% | 2,176 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 1.10% | 6,485 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 13.65% | 3,000 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 10, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -12.74% | 4,000 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.60% | 350 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 600 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.69% | 200 |
| Apr 4, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.21% | 750 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.46% | 100 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.45% | 598 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.94% | 270 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.50% | 210 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20 |