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: 2:59 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, 2018 0.0087 0.0090 0.0070 0.0080 4,642,852 -0.00(-2.44%)
Oct 30, 2018 0.0095 0.0095 0.0082 0.0082 856,557 -0.00(-13.68%)
Oct 29, 2018 0.0081 0.0105 0.0080 0.0095 1,339,232 +0.00(+18.75%)
Oct 26, 2018 0.0083 0.0083 0.0080 0.0080 1,192,300 -0.00(-3.61%)
Oct 25, 2018 0.0079 0.0084 0.0079 0.0083 557,183 +0.00(+3.75%)
Oct 24, 2018 0.0069 0.0082 0.0069 0.0080 966,964 +0.00(+9.59%)
Oct 23, 2018 0.0085 0.0085 0.0073 0.0073 742,999 -0.00(-23.16%)
Oct 22, 2018 0.0080 0.0095 0.0070 0.0095 3,025,130 +0.00(+11.76%)
Oct 19, 2018 0.0090 0.0093 0.0074 0.0085 5,207,700 -0.00(-9.57%)
Oct 18, 2018 0.0073 0.0100 0.0066 0.0094 6,858,284 +0.00(+28.77%)
Oct 17, 2018 0.0075 0.0075 0.0068 0.0073 2,092,600 -0.00(-7.59%)
Oct 16, 2018 0.0080 0.0080 0.0070 0.0079 3,511,462 +0.00(+3.95%)
Oct 15, 2018 0.0083 0.0083 0.0075 0.0076 2,690,151 -0.00(-8.43%)
Oct 12, 2018 0.0090 0.0090 0.0076 0.0083 2,501,800 -0.00(-6.74%)
Oct 11, 2018 0.0109 0.0109 0.0086 0.0089 2,434,201 -0.00(-19.09%)
Oct 10, 2018 0.0111 0.0145 0.0090 0.0110 1,759,042 +0.00(+0.00%)
Oct 09, 2018 0.0079 0.0120 0.0075 0.0110 2,539,369 +0.00(+42.86%)
Oct 08, 2018 0.0076 0.0094 0.0075 0.0077 148,909 +0.00(+0.00%)
Oct 05, 2018 0.0094 0.0094 0.0077 0.0077 1,534,800 -0.00(-18.09%)
Oct 04, 2018 0.0075 0.0094 0.0075 0.0094 687,571 +0.00(+16.05%)
Oct 03, 2018 0.0085 0.0085 0.0080 0.0081 344,011 +0.00(+0.00%)
Oct 02, 2018 0.0080 0.0081 0.0070 0.0081 2,258,712 +0.00(+8.00%)
Oct 01, 2018 0.0086 0.0086 0.0075 0.0075 3,291,621 -0.00(-6.25%)
Sep 28, 2018 0.0082 0.0083 0.0075 0.0080 638,500 -0.00(-3.61%)
Sep 27, 2018 0.0086 0.0086 0.0080 0.0083 804,500 +0.00(+1.22%)
Sep 26, 2018 0.0086 0.0087 0.0081 0.0082 1,103,867 -0.00(-5.75%)
Sep 25, 2018 0.0087 0.0087 0.0081 0.0087 3,209,867 +0.00(+2.35%)
Sep 24, 2018 0.0087 0.0087 0.0081 0.0085 944,168 +0.00(+0.00%)
Sep 21, 2018 0.0086 0.0093 0.0083 0.0085 2,566,700 -0.00(-5.56%)
Sep 20, 2018 0.0095 0.0095 0.0085 0.0090 1,028,523 -0.00(-2.17%)
Sep 19, 2018 0.0100 0.0100 0.0085 0.0092 3,024,591 -0.00(-5.15%)
Sep 18, 2018 0.0089 0.0100 0.0082 0.0097 5,602,669 +0.00(+14.12%)
Sep 17, 2018 0.0090 0.0090 0.0081 0.0085 784,622 -0.00(-2.30%)
Sep 14, 2018 0.0090 0.0100 0.0080 0.0087 1,672,300 -0.00(-15.53%)
Sep 13, 2018 0.0092 0.0103 0.0083 0.0103 2,415,595 +0.00(+10.75%)
Sep 12, 2018 0.0088 0.0105 0.0088 0.0093 2,263,402 -0.00(-3.12%)
Sep 11, 2018 0.0125 0.0125 0.0088 0.0096 4,420,319 -0.00(-8.57%)
Sep 10, 2018 0.0093 0.0116 0.0093 0.0105 3,595,279 +0.00(+14.13%)
Sep 07, 2018 0.0093 0.0135 0.0092 0.0092 9,714,300 +0.00(+6.98%)
Sep 06, 2018 0.0097 0.0099 0.0084 0.0086 105,900 -0.00(-9.47%)
Sep 05, 2018 0.0095 0.0099 0.0090 0.0095 483,348 +0.00(+3.26%)
Sep 04, 2018 0.0085 0.0098 0.0085 0.0092 2,555,920 +0.00(+8.24%)
Aug 31, 2018 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Aug 30, 2018 0.0070 0.0090 0.0070 0.0082 170,172 -0.00(-2.38%)
Aug 29, 2018 0.0099 0.0099 0.0071 0.0084 2,046,205 -0.00(-15.15%)
Aug 28, 2018 0.0092 0.0100 0.0082 0.0099 188,533 +0.00(+2.06%)
Aug 27, 2018 0.0092 0.0100 0.0089 0.0097 398,167 +0.00(+8.99%)
Aug 24, 2018 0.0088 0.0092 0.0080 0.0089 147,500 -0.00(-1.11%)
Aug 23, 2018 0.0082 0.0090 0.0063 0.0090 420,928 -0.00(-9.09%)
Aug 22, 2018 0.0099 0.0100 0.0088 0.0099 184,000 +0.00(+19.28%)
Aug 21, 2018 0.0096 0.0096 0.0080 0.0083 1,313,808 -0.00(-12.63%)
Aug 20, 2018 0.0091 0.0096 0.0091 0.0095 152,450 -0.00(-4.04%)
Aug 17, 2018 0.0100 0.0103 0.0092 0.0099 445,000 -0.00(-1.00%)
Aug 16, 2018 0.0129 0.0129 0.0100 0.0100 588,960 -0.00(-8.26%)
Aug 15, 2018 0.0100 0.0109 0.0100 0.0109 47,500 +0.00(+9.00%)
Aug 14, 2018 0.0100 0.0105 0.0100 0.0100 131,575 -0.00(-8.26%)
Aug 13, 2018 0.0100 0.0110 0.0100 0.0109 196,300 -0.00(-0.91%)
Aug 10, 2018 0.0114 0.0129 0.0105 0.0110 428,100 +0.00(+2.80%)
Aug 09, 2018 0.0115 0.0115 0.0094 0.0107 373,050 -0.00(-8.55%)
Aug 08, 2018 0.0110 0.0122 0.0110 0.0117 322,569 +0.00(+9.35%)
Aug 07, 2018 0.0111 0.0120 0.0107 0.0107 325,826 -0.00(-10.83%)
Aug 06, 2018 0.0137 0.0137 0.0115 0.0120 609,159 +0.00(+0.84%)
Aug 03, 2018 0.0107 0.0133 0.0107 0.0119 361,200 +0.00(+10.19%)
Aug 02, 2018 0.0110 0.0125 0.0107 0.0108 499,737 -0.00(-0.92%)
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.