Altex Industries Inc (PK) (ALTX)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0155 | 5.76208178439 | 0.269 | 0.3 | 0.24 | 4431 | 0.29502501 | CS |
| 4 | 0.0444 | 18.4922948771 | 0.2401 | 0.3 | 0.24 | 5644 | 0.26327932 | CS |
| 12 | 0.0445 | 18.5416666667 | 0.24 | 0.3 | 0.24 | 4824 | 0.25575952 | CS |
| 26 | 0.0445 | 18.5416666667 | 0.24 | 0.3 | 0.198 | 5970 | 0.22912804 | CS |
| 52 | 0.0595 | 26.4444444444 | 0.225 | 0.3 | 0.185 | 4809 | 0.23059187 | CS |
| 156 | 0.177 | 164.651162791 | 0.1075 | 0.3 | 0.0671 | 12223 | 0.12409003 | CS |
| 260 | 0.2034 | 250.801479655 | 0.0811 | 0.3 | 0.0671 | 11624 | 0.13429165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.2844999 | -0.0145 | -4.85 | 0.2844999 | 0.2844999 | 0.2844999 | 1822 |
| 1737757440 | 0.299 | -0.001 | -0.33 | 0.299 | 0.299 | 0.299 | 2000 |
| 1737671220 | 0.3 | 0.06 | 25.00 | 0.24 | 0.3 | 0.24 | 17000 |
| 1737584640 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 500 |
| 1737498540 | 0.24 | -0.02 | -7.69 | 0.269 | 0.269 | 0.24 | 833 |
| 1737152820 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1737066420 | 0.26 | 0.02 | 8.33 | 0.298 | 0.298 | 0.26 | 6500 |
| 1736979720 | 0.24 | 0 | 0.00 | 0.24 | 0.2849999 | 0.24 | 14311 |
| 1736893200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736806800 | 0.24 | -0.048 | -16.67 | 0.2998 | 0.2998 | 0.24 | 5600 |
| 1736548140 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.288 | 0 |
| 1736375340 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.288 | 0 |
| 1736288940 | 0.288 | 0.048 | 20.00 | 0.288 | 0.288 | 0.288 | 2000 |
| 1736202180 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1735942980 | 0.24 | -1.2E-5 | -0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1735856700 | 0.240012 | -0.049988 | -17.24 | 0.2401 | 0.2401 | 0.240012 | 6513 |
| 1735684140 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1735597740 | 0.29 | 0.02 | 7.41 | 0.29 | 0.29 | 0.29 | 6189 |
| 1735338000 | 0.27 | 0.03 | 12.50 | 0.24 | 0.27 | 0.24 | 3500 |
| 1735252020 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 12000 |
| 1735078200 | 0.255 | 0.015 | 6.25 | 0.255 | 0.255 | 0.255 | 667 |
| 1734992400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 300 |
| 1734733740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1734647340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1734560940 | 0.24 | -0.01797 | -6.97 | 0.24 | 0.24 | 0.24 | 11500 |
| 1734474360 | 0.25797 | -0.04193 | -13.98 | 0.2999 | 0.2999 | 0.25797 | 1500 |
| 1734388140 | 0.2999 | 0.0599 | 24.96 | 0.26995 | 0.2999 | 0.26995 | 1017 |
| 1734128940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1734042300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733955900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733869500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733783100 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733523900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733437500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 2500 |
| 1733350980 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733264580 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1733178180 | 0.24 | -0.014975 | -5.87 | 0.24 | 0.24 | 0.24 | 300 |
| 1732918800 | 0.254975 | 0 | 0.00 | 0.254975 | 0.254975 | 0.254975 | 0 |
| 1732746000 | 0.254975 | 0 | 0.00 | 0.254975 | 0.254975 | 0.254975 | 0 |
| 1732659600 | 0.254975 | 0 | 0.00 | 0.254975 | 0.254975 | 0.254975 | 0 |
| 1732573200 | 0.254975 | 0 | 0.00 | 0.254975 | 0.254975 | 0.254975 | 0 |
| 1732314000 | 0.254975 | 0.014975 | 6.24 | 0.254975 | 0.254975 | 0.254975 | 1280 |
| 1732228140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1732141740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 389 |
| 1732055040 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731968640 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 11005 |
| 1731709740 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731623340 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731536940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731450540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731364140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731104940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1731018540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 6200 |
| 1730931960 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1730845560 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1730759160 | 0.24 | -0.03 | -11.11 | 0.24 | 0.24 | 0.24 | 300 |
| 1730496420 | 0.27 | -0.025 | -8.47 | 0.24 | 0.27 | 0.24 | 400 |
| 1730410080 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1730323680 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1730237280 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1730150880 | 0.295 | 0.007 | 2.43 | 0.295 | 0.295 | 0.295 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
