Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternet Systems Inc (OP: ALYI )

0.0017 +0.0004 (+30.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2017 0.0283 0.0300 0.0245 0.0265 676,077 -0.00(-8.62%)
Jan 30, 2017 0.0287 0.0300 0.0270 0.0290 1,036,170 +0.00(+3.57%)
Jan 27, 2017 0.0280 0.0300 0.0270 0.0280 939,662 +0.00(+0.00%)
Jan 26, 2017 0.0260 0.0297 0.0240 0.0280 843,264 +0.00(+7.69%)
Jan 25, 2017 0.0300 0.0300 0.0234 0.0260 1,095,573 -0.00(-12.46%)
Jan 24, 2017 0.0350 0.0390 0.0250 0.0297 3,640,034 -0.00(-12.65%)
Jan 23, 2017 0.0280 0.0420 0.0280 0.0340 4,608,614 +0.01(+27.34%)
Jan 20, 2017 0.0153 0.0350 0.0153 0.0267 7,173,674 +0.01(+77.46%)
Jan 19, 2017 0.0139 0.0153 0.0136 0.0150 452,716 +0.00(+13.04%)
Jan 18, 2017 0.0140 0.0155 0.0133 0.0133 409,915 -0.00(-10.67%)
Jan 17, 2017 0.0168 0.0168 0.0132 0.0149 194,400 +0.00(+1.36%)
Jan 13, 2017 0.0147 0.0147 0.0147 0 -0.00(-2.00%)
Jan 12, 2017 0.0133 0.0155 0.0132 0.0150 462,981 +0.00(+3.45%)
Jan 11, 2017 0.0153 0.0154 0.0131 0.0145 519,737 -0.00(-4.61%)
Jan 10, 2017 0.0150 0.0152 0.0130 0.0152 254,133 +0.00(+35.71%)
Jan 09, 2017 0.0125 0.0138 0.0112 0.0112 712,161 -0.00(-8.94%)
Jan 06, 2017 0.0136 0.0159 0.0123 0.0123 107,978 -0.00(-8.21%)
Jan 05, 2017 0.0156 0.0159 0.0122 0.0134 463,571 -0.00(-4.29%)
Jan 04, 2017 0.0150 0.0150 0.0131 0.0140 43,000 -0.00(-9.68%)
Jan 03, 2017 0.0121 0.0159 0.0121 0.0155 54,300 +0.00(+4.03%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-10.24%)
Dec 29, 2016 0.0124 0.0190 0.0118 0.0166 1,393,774 +0.00(+16.90%)
Dec 28, 2016 0.0190 0.0200 0.0091 0.0142 1,676,008 -0.00(-21.11%)
Dec 27, 2016 0.0123 0.0180 0.0122 0.0180 299,400 +0.01(+48.76%)
Dec 23, 2016 0.0121 0.0121 0.0121 0 -0.00(-25.31%)
Dec 22, 2016 0.0191 0.0225 0.0150 0.0162 342,247 +0.00(+1.25%)
Dec 21, 2016 0.0179 0.0190 0.0158 0.0160 305,079 +0.00(+32.23%)
Dec 20, 2016 0.0150 0.0188 0.0121 0.0121 196,788 +0.00(+0.83%)
Dec 19, 2016 0.0140 0.0200 0.0090 0.0120 108,750 -0.00(-14.29%)
Dec 16, 2016 0.0140 0.0140 0.0140 0.0140 6,000 +0.00(+40.00%)
Dec 15, 2016 0.0108 0.0110 0.0085 0.0100 362,325 -0.00(-7.41%)
Dec 14, 2016 0.0151 0.0153 0.0042 0.0108 5,380,580 -0.00(-28.00%)
Dec 13, 2016 0.0104 0.0150 0.0104 0.0150 285,628 +0.00(+18.11%)
Dec 12, 2016 0.0150 0.0150 0.0108 0.0127 361,100 -0.00(-15.06%)
Dec 09, 2016 0.0150 0.0150 0.0149 0.0150 694,041 -0.00(-0.33%)
Dec 08, 2016 0.0156 0.0180 0.0149 0.0150 583,400 -0.00(-3.23%)
Dec 07, 2016 0.0180 0.0180 0.0154 0.0155 69,500 -0.00(-9.36%)
Dec 06, 2016 0.0163 0.0172 0.0163 0.0171 26,200 -0.00(-0.58%)
Dec 05, 2016 0.0172 0.0172 0.0154 0.0172 90,727 +0.00(+0.00%)
Dec 02, 2016 0.0178 0.0200 0.0172 0.0172 125,724 -0.00(-1.71%)
Dec 01, 2016 0.0178 0.0178 0.0175 0.0175 25,000 +0.00(+1.16%)
Nov 30, 2016 0.0180 0.0180 0.0151 0.0173 174,326 -0.00(-11.28%)
Nov 29, 2016 0.0160 0.0198 0.0150 0.0195 176,442 +0.00(+14.71%)
Nov 28, 2016 0.0189 0.0200 0.0169 0.0170 263,090 -0.00(-10.05%)
Nov 25, 2016 0.0189 0.0189 0.0187 0.0189 148,700 +0.00(+11.18%)
Nov 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Nov 22, 2016 0.0200 0.0200 0.0153 0.0160 222,088 -0.00(-11.60%)
Nov 21, 2016 0.0161 0.0200 0.0150 0.0181 840,744 +0.00(+20.67%)
Nov 18, 2016 0.0162 0.0165 0.0150 0.0150 133,244 +0.00(+0.00%)
Nov 17, 2016 0.0187 0.0190 0.0150 0.0150 423,524 -0.00(-21.05%)
Nov 16, 2016 0.0180 0.0190 0.0156 0.0190 290,625 +0.00(+18.75%)
Nov 15, 2016 0.0150 0.0197 0.0150 0.0160 471,440 -0.00(-16.23%)
Nov 14, 2016 0.0270 0.0270 0.0190 0.0191 512,431 -0.00(-20.08%)
Nov 11, 2016 0.0195 0.0260 0.0164 0.0239 414,598 +0.00(+22.56%)
Nov 10, 2016 0.0270 0.0270 0.0150 0.0195 895,976 -0.00(-11.36%)
Nov 09, 2016 0.0220 0.0300 0.0220 0.0220 1,241,313 +0.00(+15.79%)
Nov 08, 2016 0.0240 0.0249 0.0185 0.0190 784,072 -0.00(-13.64%)
Nov 07, 2016 0.0239 0.0250 0.0170 0.0220 1,282,468 +0.00(+0.00%)
Nov 04, 2016 0.0195 0.0240 0.0187 0.0220 1,737,820 +0.00(+17.65%)
Nov 03, 2016 0.0200 0.0209 0.0175 0.0187 1,756,794 +0.00(+3.89%)
Nov 02, 2016 0.0230 0.0255 0.0180 0.0180 2,187,036 -0.00(-10.00%)
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.