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 +0.0001 (+25.00%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 0.0849 0.0849 0.0690 0.0740 77,595,600 -0.01(-12.74%)
Feb 25, 2021 0.0920 0.1050 0.0800 0.0848 50,766,780 -0.00(-5.25%)
Feb 24, 2021 0.0900 0.0980 0.0859 0.0895 35,819,448 +0.00(+4.31%)
Feb 23, 2021 0.0980 0.0980 0.0620 0.0858 93,159,864 -0.02(-19.51%)
Feb 22, 2021 0.1223 0.1224 0.0998 0.1066 77,066,328 -0.02(-12.41%)
Feb 19, 2021 0.0860 0.1230 0.0830 0.1217 105,344,000 +0.03(+38.30%)
Feb 18, 2021 0.1057 0.1057 0.0800 0.0880 95,234,840 -0.02(-17.76%)
Feb 17, 2021 0.1204 0.1230 0.0950 0.1070 101,991,024 -0.01(-10.23%)
Feb 16, 2021 0.1307 0.1399 0.1110 0.1192 90,421,280 -0.01(-6.07%)
Feb 12, 2021 0.1401 0.1450 0.0980 0.1269 153,758,096 -0.01(-7.98%)
Feb 11, 2021 0.1650 0.1750 0.1230 0.1379 107,543,328 -0.02(-12.44%)
Feb 10, 2021 0.1790 0.2000 0.1300 0.1575 150,685,952 -0.00(-2.78%)
Feb 09, 2021 0.1201 0.2000 0.1201 0.1620 197,888,512 +0.04(+36.94%)
Feb 08, 2021 0.1000 0.1250 0.0800 0.1183 218,548,880 +0.02(+19.37%)
Feb 05, 2021 0.0890 0.1100 0.0889 0.0991 204,573,808 +0.01(+15.37%)
Feb 04, 2021 0.0690 0.0871 0.0670 0.0859 203,517,792 +0.02(+29.17%)
Feb 03, 2021 0.0540 0.0730 0.0490 0.0665 207,832,080 +0.01(+25.71%)
Feb 02, 2021 0.0579 0.0590 0.0480 0.0529 90,948,896 -0.00(-7.19%)
Feb 01, 2021 0.0495 0.0580 0.0444 0.0570 139,855,536 +0.01(+29.55%)
Jan 29, 2021 0.0450 0.0525 0.0401 0.0440 99,474,896 +0.00(+10.00%)
Jan 28, 2021 0.0480 0.0515 0.0351 0.0400 108,084,936 -0.00(-9.91%)
Jan 27, 2021 0.0580 0.0597 0.0369 0.0444 173,399,280 -0.01(-22.51%)
Jan 26, 2021 0.0475 0.0720 0.0470 0.0573 323,839,904 +0.01(+24.30%)
Jan 25, 2021 0.0349 0.0475 0.0310 0.0461 275,072,448 +0.02(+52.15%)
Jan 22, 2021 0.0316 0.0349 0.0275 0.0303 162,878,896 +0.00(+2.02%)
Jan 21, 2021 0.0299 0.0299 0.0234 0.0297 129,309,528 +0.01(+27.47%)
Jan 20, 2021 0.0240 0.0248 0.0220 0.0233 101,204,672 +0.00(+5.43%)
Jan 19, 2021 0.0250 0.0268 0.0215 0.0221 116,427,912 -0.00(-13.33%)
Jan 15, 2021 0.0310 0.0320 0.0203 0.0255 244,501,904 -0.01(-17.48%)
Jan 14, 2021 0.0330 0.0370 0.0200 0.0309 180,765,776 -0.00(-5.79%)
Jan 13, 2021 0.0298 0.0330 0.0270 0.0328 162,808,368 +0.01(+26.64%)
Jan 12, 2021 0.0380 0.0384 0.0227 0.0259 432,539,936 -0.01(-30.00%)
Jan 11, 2021 0.0223 0.0375 0.0220 0.0370 234,135,168 +0.01(+62.28%)
Jan 08, 2021 0.0193 0.0249 0.0187 0.0228 185,576,192 +0.00(+25.27%)
Jan 07, 2021 0.0182 0.0207 0.0152 0.0182 123,352,264 +0.00(+5.81%)
Jan 06, 2021 0.0123 0.0217 0.0120 0.0172 402,760,288 +0.00(+38.71%)
Jan 05, 2021 0.0114 0.0200 0.0109 0.0124 54,258,080 +0.00(+12.73%)
Jan 04, 2021 0.0119 0.0120 0.0100 0.0110 47,274,212 +0.00(+2.80%)
Dec 31, 2020 0.0107 0.0107 0.0107 27,011,676 +0.00(+0.94%)
Dec 30, 2020 0.0115 0.0115 0.0104 0.0106 27,011,676 +0.00(+0.95%)
Dec 29, 2020 0.0100 0.0110 0.0100 0.0105 61,160,304 +0.00(+5.00%)
Dec 28, 2020 0.0102 0.0105 0.0099 0.0100 42,667,768 +0.00(+2.04%)
Dec 24, 2020 0.0098 0.0103 0.0097 0.0098 19,499,200 -0.00(-1.01%)
Dec 23, 2020 0.0103 0.0103 0.0097 0.0099 20,575,672 -0.00(-1.00%)
Dec 22, 2020 0.0097 0.0100 0.0093 0.0100 30,862,334 +0.00(+4.17%)
Dec 21, 2020 0.0100 0.0103 0.0095 0.0096 25,185,216 -0.00(-4.00%)
Dec 18, 2020 0.0098 0.0101 0.0097 0.0100 32,002,900 +0.00(+3.09%)
Dec 17, 2020 0.0097 0.0100 0.0096 0.0097 13,668,805 -0.00(-2.02%)
Dec 16, 2020 0.0100 0.0100 0.0096 0.0099 19,441,594 +0.00(+1.02%)
Dec 15, 2020 0.0099 0.0101 0.0098 0.0098 16,019,019 -0.00(-2.00%)
Dec 14, 2020 0.0103 0.0104 0.0098 0.0100 32,249,676 -0.00(-0.99%)
Dec 11, 2020 0.0107 0.0107 0.0098 0.0101 39,684,500 +0.00(+1.00%)
Dec 10, 2020 0.0100 0.0104 0.0097 0.0100 22,799,166 +0.00(+0.00%)
Dec 09, 2020 0.0106 0.0106 0.0097 0.0100 32,954,244 +0.00(+0.00%)
Dec 08, 2020 0.0103 0.0108 0.0098 0.0100 84,754,448 -0.00(-2.91%)
Dec 07, 2020 0.0107 0.0109 0.0101 0.0103 19,724,252 -0.00(-2.83%)
Dec 04, 2020 0.0110 0.0110 0.0100 0.0106 26,177,400 +0.00(+0.00%)
Dec 03, 2020 0.0119 0.0119 0.0099 0.0106 63,374,900 -0.00(-1.85%)
Dec 02, 2020 0.0115 0.0115 0.0103 0.0108 20,694,006 +0.00(+1.89%)
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.