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: 3:46 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 (%)
Apr 30, 2014 0.0925 0.0925 0.0825 0.0825 107,811 -0.01(-8.44%)
Apr 29, 2014 0.1060 0.1100 0.0901 0.0901 153,000 -0.01(-14.19%)
Apr 25, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2014 0.1125 0.1125 0.0751 0.0900 71,400 -0.02(-20.35%)
Apr 23, 2014 0.1130 0.1130 0.1130 0.1130 40,000 +0.00(+0.00%)
Apr 22, 2014 0.1200 0.1200 0.1130 0.1130 196,000 +0.00(+0.00%)
Apr 21, 2014 0.1200 0.1200 0.1130 0.1130 155,100 -0.01(-9.60%)
Apr 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Apr 15, 2014 0.1200 0.1200 0.1130 0.1130 40,000 -0.01(-5.83%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 11, 2014 0.1170 0.1210 0.1170 0.1200 0 +0.00(+2.56%)
Apr 10, 2014 0.1199 0.1199 0.1170 0.1170 43,000 -0.00(-0.09%)
Apr 09, 2014 0.1400 0.1400 0.1171 0.1171 16,250 -0.01(-9.92%)
Apr 08, 2014 0.1200 0.1300 0.1200 0.1300 42,600 +0.01(+10.17%)
Apr 07, 2014 0.1126 0.1180 0.1126 0.1180 2,000 +0.01(+7.18%)
Apr 03, 2014 0.1101 0.1101 0.1101 0 -0.04(-26.60%)
Apr 02, 2014 0.1420 0.1500 0.1420 0.1500 138,900 +0.01(+11.11%)
Apr 01, 2014 0.1100 0.1390 0.1100 0.1350 108,825 -0.01(-10.00%)
Mar 31, 2014 0.1279 0.1500 0.1275 0.1500 119,229 +0.03(+27.12%)
Mar 28, 2014 0.1180 0.1180 0.1180 0.1180 0 -0.00(-1.58%)
Mar 27, 2014 0.1199 0.1199 0.1199 0.1199 15,000 +0.00(+0.00%)
Mar 26, 2014 0.1151 0.1199 0.1100 0.1199 12,200 -0.00(-2.52%)
Mar 25, 2014 0.1230 0.1230 0.1230 0.1230 7,400 -0.02(-12.08%)
Mar 24, 2014 0.1199 0.1399 0.1075 0.1399 60,388 +0.02(+14.20%)
Mar 21, 2014 0.1225 0.1225 0.1225 0.1225 0 +0.00(+2.08%)
Mar 20, 2014 0.1050 0.1200 0.1018 0.1200 252,049 +0.01(+14.29%)
Mar 19, 2014 0.1100 0.1200 0.1000 0.1050 81,150 -0.01(-4.55%)
Mar 18, 2014 0.1250 0.1250 0.1100 0.1100 152,000 -0.02(-15.38%)
Mar 17, 2014 0.1105 0.1350 0.1105 0.1300 99,300 +0.00(+0.00%)
Mar 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Mar 13, 2014 0.1400 0.1400 0.1280 0.1280 164,057 -0.01(-8.57%)
Mar 12, 2014 0.1301 0.1400 0.1301 0.1400 161,676 +0.01(+3.70%)
Mar 11, 2014 0.1400 0.1400 0.1350 0.1350 106,592 +0.00(+0.00%)
Mar 10, 2014 0.1488 0.1500 0.1301 0.1350 237,292 -0.01(-6.25%)
Mar 07, 2014 0.1550 0.1550 0.1440 0.1440 0 -0.01(-4.00%)
Mar 06, 2014 0.1600 0.1600 0.1500 0.1500 411,254 -0.01(-6.25%)
Mar 05, 2014 0.1500 0.1605 0.1450 0.1600 369,373 +0.01(+6.67%)
Mar 04, 2014 0.1500 0.1550 0.1450 0.1500 249,675 +0.00(+0.00%)
Mar 03, 2014 0.1700 0.1700 0.1500 0.1500 595,984 -0.02(-11.76%)
Feb 28, 2014 0.1640 0.1800 0.1500 0.1700 1,212,778 +0.01(+3.66%)
Feb 27, 2014 0.1290 0.2000 0.1250 0.1640 2,239,192 +0.04(+36.67%)
Feb 26, 2014 0.0840 0.1250 0.0840 0.1200 1,632,094 +0.04(+50.00%)
Feb 25, 2014 0.0850 0.0850 0.0800 0.0800 196,400 +0.00(+3.23%)
Feb 24, 2014 0.0900 0.0900 0.0775 0.0775 110,900 -0.01(-13.89%)
Feb 21, 2014 0.0800 0.0900 0.0800 0.0900 0 +0.02(+28.57%)
Feb 20, 2014 0.0880 0.0900 0.0550 0.0700 329,000 -0.02(-22.22%)
Feb 19, 2014 0.0900 0.0900 0.0860 0.0900 46,000 +0.00(+0.00%)
Feb 18, 2014 0.0900 0.0940 0.0850 0.0900 790,449 -0.00(-2.17%)
Feb 14, 2014 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 13, 2014 0.0900 0.1000 0.0800 0.0900 416,117 +0.01(+20.00%)
Feb 12, 2014 0.0700 0.0850 0.0650 0.0750 220,250 +0.01(+15.38%)
Feb 11, 2014 0.0500 0.0750 0.0500 0.0650 456,000 +0.01(+30.00%)
Feb 10, 2014 0.0420 0.0500 0.0420 0.0500 160,144 +0.01(+25.00%)
Feb 07, 2014 0.0379 0.0400 0.0359 0.0400 0 +0.01(+33.33%)
Feb 06, 2014 0.0379 0.0379 0.0300 0.0300 283,800 +0.00(+0.00%)
Feb 05, 2014 0.0340 0.0379 0.0300 0.0300 122,167 +0.00(+0.00%)
Feb 04, 2014 0.0339 0.0339 0.0300 0.0300 75,000 +0.01(+29.31%)
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.