Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Altex Industries, Inc. (ALTX)

Compare
0.2770
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.27700.27700.27700.27700.2770-
Apr 16, 20250.25300.27700.24100.27700.27706,500
Apr 15, 20250.26600.27400.26600.27400.27403,000
Apr 14, 20250.24100.24100.24100.24100.2410-
Apr 11, 20250.24100.24100.24100.24100.2410-
Apr 10, 20250.28800.28800.24100.24100.24104,000
Apr 9, 20250.27600.27600.27600.27600.2760400
Apr 8, 20250.24100.24100.24100.24100.2410600
Apr 7, 20250.24100.24100.24100.24100.2410200
Apr 4, 20250.27800.28800.27300.27300.2730800
Apr 3, 20250.28800.28800.28800.28800.2880100
Apr 2, 20250.24100.24100.24100.24100.2410-
Apr 1, 20250.24100.24100.24100.24100.2410-
Mar 31, 20250.24100.24100.24100.24100.2410-
Mar 28, 20250.24100.24100.24100.24100.2410-
Mar 27, 20250.24200.25100.24100.24100.2410600
Mar 26, 20250.24200.24200.24200.24200.2420-
Mar 25, 20250.24200.24200.24200.24200.2420-
Mar 24, 20250.24200.24200.24200.24200.2420300
Mar 21, 20250.28800.28800.28800.28800.2880200
Mar 20, 20250.24100.24100.24100.24100.2410-
Mar 19, 20250.24100.24100.24100.24100.2410-
Mar 18, 20250.24100.24100.24100.24100.2410-
Mar 17, 20250.24100.24100.24100.24100.2410-
Mar 14, 20250.24100.24100.24100.24100.2410-
Mar 13, 20250.24100.24100.24100.24100.2410-
Mar 12, 20250.24100.24100.24100.24100.2410-
Mar 11, 20250.27000.29000.24100.24100.24107,200
Mar 10, 20250.29000.29000.29000.29000.2900-
Mar 7, 20250.29000.29000.29000.29000.29001,600
Mar 6, 20250.28000.28000.28000.28000.28001,000
Mar 5, 20250.24100.24100.24100.24100.2410-
Mar 4, 20250.24100.24100.24100.24100.2410-
Mar 3, 20250.24100.24100.24100.24100.2410-
Feb 28, 20250.24100.28000.24100.24100.24104,900
Feb 27, 20250.29900.29900.29900.29900.2990-
Feb 26, 20250.27000.29900.27000.29900.2990200
Feb 25, 20250.24100.29900.24100.29900.29908,700
Feb 24, 20250.29900.29900.27000.29900.299014,400
Feb 21, 20250.29900.29900.24100.24100.24106,200
Feb 20, 20250.29800.29900.29800.29900.29907,500
Feb 19, 20250.27000.27000.27000.27000.2700-
Feb 18, 20250.27000.27000.27000.27000.2700-
Feb 14, 20250.27000.27000.27000.27000.2700-
Feb 13, 20250.27000.27000.27000.27000.2700-
Feb 12, 20250.27000.27000.27000.27000.27005,000
Feb 11, 20250.24100.24100.24100.24100.2410-
Feb 10, 20250.24100.24100.24100.24100.2410-
Feb 7, 20250.24100.24100.24100.24100.24103,000
Feb 6, 20250.29900.29900.27900.27900.2790800
Feb 5, 20250.28500.28500.28500.28500.2850100
Feb 4, 20250.25600.27900.25600.27900.2790300
Feb 3, 20250.27000.27000.25100.25100.25101,000
Jan 31, 20250.27000.27000.27000.27000.2700-
Jan 30, 20250.27000.27000.27000.27000.2700-
Jan 29, 20250.27000.27000.27000.27000.27002,100
Jan 28, 20250.28500.28500.28500.28500.2850-
Jan 27, 20250.28500.28500.28500.28500.28501,800
Jan 24, 20250.29900.29900.29900.29900.29902,000
Jan 23, 20250.24000.30000.24000.30000.300017,000
Jan 22, 20250.24000.24000.24000.24000.2400500
Jan 21, 20250.26900.26900.24000.24000.2400800
Jan 17, 20250.26000.26000.26000.26000.2600-
Jan 16, 20250.29800.29800.26000.26000.26006,500
Jan 15, 20250.24000.28500.24000.24000.240014,300
Jan 14, 20250.24000.24000.24000.24000.2400-
Jan 13, 20250.30000.30000.24000.24000.24005,600
Jan 10, 20250.28800.28800.28800.28800.2880-
Jan 8, 20250.28800.28800.28800.28800.2880-
Jan 7, 20250.28800.28800.28800.28800.28802,000
Jan 6, 20250.24000.24000.24000.24000.2400-
Jan 3, 20250.24000.24000.24000.24000.24005,000
Jan 2, 20250.24000.24000.24000.24000.24006,500
Dec 31, 20240.29000.29000.29000.29000.2900-
Dec 30, 20240.29000.29000.29000.29000.29006,200
Dec 27, 20240.24000.27000.24000.27000.27003,500
Dec 26, 20240.24000.24000.24000.24000.240012,000
Dec 24, 20240.25500.25500.25500.25500.2550700
Dec 23, 20240.24000.24000.24000.24000.2400300
Dec 20, 20240.24000.24000.24000.24000.2400-
Dec 19, 20240.24000.24000.24000.24000.2400-
Dec 18, 20240.24000.24000.24000.24000.240011,500
Dec 17, 20240.30000.30000.25800.25800.25801,500
Dec 16, 20240.27000.30000.27000.30000.30001,000
Dec 13, 20240.24000.24000.24000.24000.24005,000
Dec 12, 20240.24000.24000.24000.24000.2400-
Dec 11, 20240.24000.24000.24000.24000.2400-
Dec 10, 20240.24000.24000.24000.24000.2400-
Dec 9, 20240.24000.24000.24000.24000.2400-
Dec 6, 20240.24000.24000.24000.24000.2400-
Dec 5, 20240.24000.24000.24000.24000.24002,500
Dec 4, 20240.24000.24000.24000.24000.2400-
Dec 3, 20240.24000.24000.24000.24000.2400-
Dec 2, 20240.24000.24000.24000.24000.2400300
Nov 29, 20240.25500.25500.25500.25500.2550-
Nov 27, 20240.25500.25500.25500.25500.2550-
Nov 26, 20240.25500.25500.25500.25500.2550-
Nov 25, 20240.25500.25500.25500.25500.2550-
Nov 22, 20240.25500.25500.25500.25500.25501,300
Nov 21, 20240.24000.24000.24000.24000.2400-
Nov 20, 20240.24000.24000.24000.24000.2400400
Nov 19, 20240.24000.24000.24000.24000.2400-
Nov 18, 20240.24000.24000.24000.24000.240011,000
Nov 15, 20240.24000.24000.24000.24000.2400-
Nov 14, 20240.24000.24000.24000.24000.2400-
Nov 13, 20240.24000.24000.24000.24000.2400-
Nov 12, 20240.24000.24000.24000.24000.2400-
Nov 11, 20240.24000.24000.24000.24000.2400-
Nov 8, 20240.24000.24000.24000.24000.2400-
Nov 7, 20240.24000.24000.24000.24000.24006,200
Nov 6, 20240.24000.24000.24000.24000.2400-
Nov 5, 20240.24000.24000.24000.24000.2400-
Nov 4, 20240.24000.24000.24000.24000.2400300
Nov 1, 20240.24000.27000.24000.27000.2700400
Oct 31, 20240.29500.29500.29500.29500.2950-
Oct 30, 20240.29500.29500.29500.29500.2950-
Oct 29, 20240.29500.29500.29500.29500.2950-
Oct 28, 20240.29500.29500.29500.29500.2950300
Oct 25, 20240.28800.28800.28800.28800.2880-
Oct 24, 20240.28800.28800.28800.28800.2880-
Oct 23, 20240.28800.28800.28800.28800.2880-
Oct 22, 20240.28800.28800.28800.28800.2880-
Oct 21, 20240.28800.28800.28800.28800.2880-
Oct 18, 20240.28500.28800.28500.28800.2880300
Oct 17, 20240.25000.25000.25000.25000.2500-
Oct 16, 20240.25000.25000.25000.25000.2500-
Oct 15, 20240.25000.25000.25000.25000.2500-
Oct 14, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25000.25000.25000.25000.2500-
Oct 10, 20240.25000.25000.25000.25000.2500-
Oct 9, 20240.25000.25000.25000.25000.2500-
Oct 8, 20240.25000.25000.25000.25000.2500-
Oct 7, 20240.25000.25000.25000.25000.2500-
Oct 4, 20240.25000.25000.25000.25000.2500-
Oct 3, 20240.25000.25000.25000.25000.2500-
Oct 2, 20240.25000.25000.25000.25000.2500-
Oct 1, 20240.25000.25000.25000.25000.25003,500
Sep 30, 20240.19800.19800.19800.19800.1980-
Sep 27, 20240.19800.19800.19800.19800.1980-
Sep 26, 20240.19800.19800.19800.19800.1980-
Sep 25, 20240.19800.19800.19800.19800.1980-
Sep 24, 20240.19800.19800.19800.19800.1980-
Sep 23, 20240.19800.19800.19800.19800.1980-
Sep 20, 20240.19800.19800.19800.19800.1980-
Sep 19, 20240.19800.19800.19800.19800.1980-
Sep 18, 20240.19800.19800.19800.19800.1980-
Sep 17, 20240.24000.25000.19800.19800.1980127,500
Sep 16, 20240.25400.25400.25400.25400.25401,000
Sep 13, 20240.28100.28100.28100.28100.28101,000
Sep 12, 20240.30000.30000.30000.30000.30005,000
Sep 11, 20240.30000.30000.30000.30000.3000-
Sep 10, 20240.30000.30000.30000.30000.3000100
Sep 9, 20240.30000.30000.30000.30000.3000-
Sep 6, 20240.30000.30000.30000.30000.3000-
Sep 5, 20240.30000.30000.30000.30000.3000300
Sep 4, 20240.24000.24000.24000.24000.2400-
Sep 3, 20240.24000.24000.24000.24000.2400-
Aug 30, 20240.24000.24000.24000.24000.2400-
Aug 29, 20240.24000.24000.24000.24000.2400700
Aug 28, 20240.24000.24000.24000.24000.2400-
Aug 27, 20240.24000.24000.24000.24000.24002,000
Aug 26, 20240.24000.24000.24000.24000.2400300
Aug 23, 20240.24000.24000.24000.24000.2400-
Aug 22, 20240.24000.24000.24000.24000.2400-
Aug 21, 20240.24000.24000.24000.24000.2400-
Aug 20, 20240.24000.24000.24000.24000.2400-
Aug 19, 20240.24000.24000.24000.24000.2400-
Aug 16, 20240.24000.24000.24000.24000.2400-
Aug 15, 20240.24000.24000.24000.24000.2400-
Aug 14, 20240.24000.24000.24000.24000.2400-
Aug 13, 20240.24000.24000.24000.24000.2400200
Aug 12, 20240.25500.25500.25500.25500.2550-
Aug 9, 20240.25500.25500.25500.25500.2550-
Aug 8, 20240.25500.25500.25500.25500.2550-
Aug 7, 20240.25500.25500.25500.25500.2550200
Aug 6, 20240.24000.24000.24000.24000.2400-
Aug 5, 20240.24000.24000.24000.24000.2400-
Aug 2, 20240.24000.24000.24000.24000.2400-
Aug 1, 20240.24000.24000.24000.24000.2400200
Jul 31, 20240.24000.24000.24000.24000.2400-
Jul 30, 20240.24000.24000.24000.24000.2400-
Jul 29, 20240.24000.24000.24000.24000.2400-
Jul 26, 20240.22500.24000.22500.24000.24001,200
Jul 25, 20240.22000.22000.22000.22000.2200-
Jul 24, 20240.22000.22000.22000.22000.22005,000
Jul 23, 20240.23000.23000.23000.23000.2300-
Jul 22, 20240.23000.23000.23000.23000.2300800
Jul 19, 20240.23000.23000.23000.23000.2300-
Jul 18, 20240.23000.23000.23000.23000.2300-
Jul 17, 20240.23000.23000.23000.23000.2300-
Jul 16, 20240.23000.23000.23000.23000.2300-
Jul 15, 20240.23000.23000.23000.23000.2300-
Jul 12, 20240.23000.23000.23000.23000.2300-
Jul 11, 20240.23000.23000.23000.23000.2300-
Jul 10, 20240.23000.23000.23000.23000.2300100
Jul 9, 20240.23500.23500.23500.23500.2350-
Jul 8, 20240.23500.23500.23500.23500.2350-
Jul 5, 20240.23500.23500.23500.23500.2350-
Jul 3, 20240.23500.23500.23500.23500.2350-
Jul 2, 20240.23500.23500.23500.23500.23505,000
Jul 1, 20240.24000.24000.23500.23500.235010,500
Jun 28, 20240.23500.23500.23500.23500.2350-
Jun 27, 20240.23500.23500.23500.23500.2350-
Jun 26, 20240.23500.23500.23500.23500.2350-
Jun 25, 20240.23500.23500.23500.23500.2350-
Jun 24, 20240.23500.23500.23500.23500.2350-
Jun 21, 20240.23500.23500.23500.23500.2350-
Jun 20, 20240.23500.23500.23500.23500.2350-
Jun 18, 20240.23500.23500.23500.23500.2350200
Jun 17, 20240.25400.25400.25400.25400.2540-
Jun 14, 20240.25400.25400.25400.25400.25402,500
Jun 13, 20240.24000.24000.24000.24000.2400-
Jun 12, 20240.24000.24000.24000.24000.2400-
Jun 11, 20240.24000.24000.24000.24000.2400-
Jun 10, 20240.24000.24000.24000.24000.2400-
Jun 7, 20240.24000.24000.24000.24000.2400-
Jun 6, 20240.24000.24000.24000.24000.2400-
Jun 5, 20240.24000.24000.24000.24000.2400-
Jun 4, 20240.24000.24000.24000.24000.2400-
Jun 3, 20240.24000.24000.24000.24000.2400-
May 31, 20240.24000.24000.24000.24000.2400-
May 30, 20240.24000.24000.24000.24000.2400-
May 29, 20240.24000.24000.24000.24000.24001,100
May 28, 20240.23500.23500.23500.23500.2350-
May 24, 20240.23500.23500.23500.23500.2350-
May 23, 20240.23500.23500.23500.23500.2350-
May 22, 20240.23500.23500.23500.23500.2350-
May 21, 20240.23500.23500.23500.23500.2350-
May 20, 20240.24000.24000.23500.23500.23502,600
May 17, 20240.29900.29900.29900.29900.29902,500
May 16, 20240.24000.24000.24000.24000.2400-
May 15, 20240.26000.26000.24000.24000.24005,000
May 14, 20240.23500.23500.23500.23500.2350-
May 13, 20240.23500.23500.23500.23500.2350-
May 10, 20240.23500.23500.23500.23500.2350-
May 9, 20240.23500.23500.23500.23500.2350-
May 8, 20240.23500.23500.23500.23500.2350-
May 7, 20240.23500.23500.23500.23500.23501,000
May 6, 20240.25800.27000.24200.24200.242013,000
May 3, 20240.27500.27500.27500.27500.2750-
May 2, 20240.25800.27500.25800.27500.275012,000
May 1, 20240.24000.24000.24000.24000.24001,000
Apr 30, 20240.23300.23300.23300.23300.2330-
Apr 29, 20240.24000.24000.23300.23300.233011,000
Apr 26, 20240.23300.23300.23300.23300.2330-
Apr 25, 20240.23300.23300.23300.23300.2330-
Apr 24, 20240.23300.23300.23300.23300.2330-
Apr 23, 20240.23300.23300.23300.23300.2330-
Apr 22, 20240.23300.23300.23300.23300.2330-
Apr 19, 20240.23300.23300.23300.23300.2330-
Apr 18, 20240.23300.23300.23300.23300.2330-

Related Tickers

SPND Spindletop Oil & Gas Co.
2.2900
+13.93%
 
STDE Standard Energy Corp.
0.0001
0.00%
 
FECOF FEC Resources Inc.
0.0019
0.00%
 
RSRV The Reserve Petroleum Company
150.28
0.00%
 
CKX CKX Lands, Inc.
10.54
-4.53%
 
BRN Barnwell Industries, Inc.
1.5194
+6.25%
 
BATL Battalion Oil Corporation
1.2600
-3.82%
 
PRT PermRock Royalty Trust
3.9699
+3.11%
 
NEHC New Era Helium, Inc.
0.9480
+5.57%
 
USEG U.S. Energy Corp.
1.1500
+1.77%