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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 0.0160 0.0160 0.0120 0.0126 278,845 -0.00(-21.15%)
Oct 30, 2017 0.0166 0.0166 0.0130 0.0160 278,682 +0.00(+2.56%)
Oct 27, 2017 0.0190 0.0190 0.0140 0.0156 383,942 -0.00(-17.89%)
Oct 26, 2017 0.0242 0.0242 0.0150 0.0190 911,689 -0.00(-5.00%)
Oct 25, 2017 0.0185 0.0250 0.0170 0.0200 2,079,107 +0.00(+25.16%)
Oct 24, 2017 0.0150 0.0170 0.0135 0.0160 210,960 +0.00(+6.53%)
Oct 23, 2017 0.0130 0.0165 0.0130 0.0150 216,332 -0.00(-14.29%)
Oct 20, 2017 0.0180 0.0185 0.0170 0.0175 45,654 -0.00(-2.78%)
Oct 19, 2017 0.0150 0.0185 0.0100 0.0180 436,280 +0.00(+9.76%)
Oct 18, 2017 0.0146 0.0215 0.0146 0.0164 590,391 -0.00(-8.38%)
Oct 17, 2017 0.0100 0.0275 0.0100 0.0179 4,765,325 +0.01(+79.00%)
Oct 16, 2017 0.0100 0.0110 0.0077 0.0100 455,547 -0.00(-2.91%)
Oct 13, 2017 0.0149 0.0150 0.0101 0.0103 63,400 -0.00(-20.16%)
Oct 11, 2017 0.0129 0.0129 0.0129 0 -0.00(-7.19%)
Oct 10, 2017 0.0150 0.0150 0.0076 0.0139 80,056 +0.00(+0.00%)
Oct 06, 2017 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Oct 05, 2017 0.0103 0.0144 0.0103 0.0139 360,499 +0.00(+8.59%)
Oct 04, 2017 0.0130 0.0145 0.0111 0.0128 145,750 -0.00(-0.78%)
Oct 03, 2017 0.0129 0.0129 0.0127 0.0129 62,000 +0.00(+0.00%)
Oct 02, 2017 0.0110 0.0129 0.0110 0.0129 224,245 +0.00(+13.16%)
Sep 29, 2017 0.0091 0.0120 0.0091 0.0114 149,500 -0.00(-4.20%)
Sep 28, 2017 0.0100 0.0120 0.0100 0.0119 362,311 +0.00(+19.00%)
Sep 27, 2017 0.0098 0.0100 0.0088 0.0100 76,500 +0.00(+1.01%)
Sep 26, 2017 0.0090 0.0099 0.0077 0.0099 43,500 +0.00(+0.00%)
Sep 25, 2017 0.0079 0.0099 0.0076 0.0099 364,000 +0.00(+11.24%)
Sep 22, 2017 0.0090 0.0090 0.0078 0.0089 253,722 -0.00(-11.88%)
Sep 21, 2017 0.0104 0.0120 0.0090 0.0101 448,166 -0.00(-4.72%)
Sep 20, 2017 0.0120 0.0120 0.0106 0.0106 68,000 -0.00(-11.67%)
Sep 19, 2017 0.0110 0.0120 0.0106 0.0120 492,464 +0.00(+9.09%)
Sep 18, 2017 0.0133 0.0133 0.0106 0.0110 188,600 -0.00(-24.14%)
Sep 15, 2017 0.0112 0.0145 0.0112 0.0145 261,300 +0.00(+0.00%)
Sep 14, 2017 0.0138 0.0145 0.0138 0.0145 7,510 +0.00(+11.54%)
Sep 13, 2017 0.0145 0.0145 0.0111 0.0130 31,000 -0.00(-9.72%)
Sep 12, 2017 0.0110 0.0144 0.0110 0.0144 289,542 +0.00(+9.14%)
Sep 11, 2017 0.0150 0.0150 0.0113 0.0132 318,400 -0.00(-11.45%)
Sep 08, 2017 0.0148 0.0149 0.0122 0.0149 134,750 +0.00(+20.16%)
Sep 07, 2017 0.0125 0.0127 0.0124 0.0124 26,000 +0.00(+0.00%)
Sep 06, 2017 0.0138 0.0148 0.0124 0.0124 156,161 -0.00(-8.82%)
Sep 05, 2017 0.0113 0.0144 0.0113 0.0136 189,312 -0.00(-0.56%)
Sep 01, 2017 0.0120 0.0139 0.0113 0.0137 295,733 -0.00(-2.31%)
Aug 31, 2017 0.0130 0.0140 0.0130 0.0140 523,000 +0.00(+0.72%)
Aug 30, 2017 0.0140 0.0140 0.0130 0.0139 131,300 +0.00(+0.00%)
Aug 29, 2017 0.0140 0.0140 0.0112 0.0139 88,048 +0.00(+8.59%)
Aug 28, 2017 0.0120 0.0129 0.0120 0.0128 67,000 +0.00(+6.67%)
Aug 25, 2017 0.0101 0.0120 0.0101 0.0120 16,422 +0.00(+0.00%)
Aug 24, 2017 0.0120 0.0120 0.0101 0.0120 73,230 +0.00(+0.00%)
Aug 23, 2017 0.0120 0.0120 0.0120 0.0120 21,000 +0.00(+7.14%)
Aug 22, 2017 0.0113 0.0120 0.0112 0.0112 89,447 -0.00(-13.18%)
Aug 21, 2017 0.0129 0.0129 0.0113 0.0129 22,738 +0.00(+0.00%)
Aug 18, 2017 0.0117 0.0129 0.0116 0.0129 42,200 -0.00(-7.86%)
Aug 17, 2017 0.0102 0.0144 0.0102 0.0140 666,332 +0.00(+38.61%)
Aug 16, 2017 0.0101 0.0101 0.0101 0.0101 33,000 -0.00(-30.82%)
Aug 15, 2017 0.0147 0.0147 0.0092 0.0146 154,066 -0.00(-1.35%)
Aug 14, 2017 0.0083 0.0150 0.0083 0.0148 405,330 +0.00(+24.37%)
Aug 11, 2017 0.0130 0.0130 0.0082 0.0119 498,899 -0.00(-7.03%)
Aug 10, 2017 0.0137 0.0149 0.0111 0.0128 78,410 -0.00(-7.83%)
Aug 09, 2017 0.0111 0.0143 0.0100 0.0139 348,924 -0.00(-12.11%)
Aug 08, 2017 0.0111 0.0158 0.0111 0.0158 91,000 +0.00(+12.86%)
Aug 07, 2017 0.0159 0.0159 0.0140 0.0140 297,700 -0.00(-0.71%)
Aug 04, 2017 0.0148 0.0190 0.0135 0.0141 1,003,504 -0.00(-0.99%)
Aug 03, 2017 0.0112 0.0150 0.0112 0.0142 111,000 +0.00(+9.55%)
Aug 02, 2017 0.0130 0.0130 0.0130 0.0130 32,250 +0.00(+8.33%)
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.