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

Alternet Systems Inc (OP: ALYI )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 23, 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, 2021 0.0628 0.0646 0.0531 0.0604 10,447,300 -0.00(-1.79%)
Apr 29, 2021 0.0640 0.0670 0.0600 0.0615 13,029,664 -0.00(-2.69%)
Apr 28, 2021 0.0601 0.0679 0.0600 0.0632 12,858,676 -0.00(-0.32%)
Apr 27, 2021 0.0699 0.0700 0.0608 0.0634 18,938,896 -0.00(-3.94%)
Apr 26, 2021 0.0593 0.0696 0.0550 0.0660 30,485,548 +0.01(+24.53%)
Apr 23, 2021 0.0500 0.0550 0.0481 0.0530 25,127,200 +0.01(+10.65%)
Apr 22, 2021 0.0509 0.0520 0.0440 0.0479 20,690,624 +0.00(+8.13%)
Apr 21, 2021 0.0413 0.0485 0.0355 0.0443 51,818,960 +0.00(+6.24%)
Apr 20, 2021 0.0506 0.0530 0.0394 0.0417 58,663,304 -0.01(-18.24%)
Apr 19, 2021 0.0596 0.0605 0.0500 0.0510 30,375,966 -0.01(-14.29%)
Apr 16, 2021 0.0515 0.0643 0.0451 0.0595 60,878,800 +0.01(+14.86%)
Apr 15, 2021 0.0571 0.0610 0.0500 0.0518 48,680,536 -0.01(-9.60%)
Apr 14, 2021 0.0650 0.0700 0.0550 0.0573 73,204,240 -0.01(-18.14%)
Apr 13, 2021 0.0720 0.0750 0.0650 0.0700 27,565,724 -0.00(-5.66%)
Apr 12, 2021 0.0770 0.0800 0.0730 0.0742 11,560,634 -0.00(-3.13%)
Apr 09, 2021 0.0750 0.0779 0.0750 0.0766 11,615,400 +0.00(+3.51%)
Apr 08, 2021 0.0700 0.0810 0.0700 0.0740 19,734,928 +0.00(+4.23%)
Apr 07, 2021 0.0810 0.0810 0.0700 0.0710 13,506,094 -0.01(-9.55%)
Apr 06, 2021 0.0842 0.0853 0.0760 0.0785 18,156,214 -0.00(-1.88%)
Apr 05, 2021 0.0779 0.0830 0.0750 0.0800 17,821,498 +0.00(+2.83%)
Apr 01, 2021 0.0820 0.0860 0.0771 0.0778 18,051,100 -0.00(-5.12%)
Mar 31, 2021 0.0816 0.0830 0.0750 0.0820 19,339,556 +0.01(+6.49%)
Mar 30, 2021 0.0760 0.0800 0.0745 0.0770 23,599,284 +0.00(+3.77%)
Mar 29, 2021 0.0730 0.0820 0.0670 0.0742 23,520,114 +0.00(+3.92%)
Mar 26, 2021 0.0650 0.0760 0.0650 0.0714 25,424,098 +0.00(+7.37%)
Mar 25, 2021 0.0650 0.0769 0.0622 0.0665 33,198,232 -0.00(-4.32%)
Mar 24, 2021 0.0800 0.0825 0.0650 0.0695 60,360,324 -0.01(-10.90%)
Mar 23, 2021 0.0810 0.0850 0.0637 0.0780 80,594,408 -0.00(-2.99%)
Mar 22, 2021 0.1083 0.1100 0.0800 0.0804 69,016,016 -0.02(-19.52%)
Mar 19, 2021 0.0985 0.1025 0.0825 0.0999 74,916,896 +0.01(+16.03%)
Mar 18, 2021 0.0829 0.0893 0.0800 0.0861 29,690,344 +0.00(+3.73%)
Mar 17, 2021 0.0840 0.0856 0.0775 0.0830 21,533,036 -0.00(-2.81%)
Mar 16, 2021 0.0828 0.0925 0.0780 0.0854 48,436,380 +0.00(+6.09%)
Mar 15, 2021 0.0705 0.0850 0.0702 0.0805 45,757,160 +0.01(+14.67%)
Mar 12, 2021 0.0710 0.0765 0.0623 0.0702 30,190,100 -0.00(-1.13%)
Mar 11, 2021 0.0722 0.0751 0.0651 0.0710 22,918,080 -0.00(-1.39%)
Mar 10, 2021 0.0766 0.0850 0.0600 0.0720 110,033,040 -0.00(-4.89%)
Mar 09, 2021 0.0659 0.0775 0.0652 0.0757 61,650,044 +0.01(+17.36%)
Mar 08, 2021 0.0530 0.0661 0.0475 0.0645 95,792,744 +0.02(+34.66%)
Mar 05, 2021 0.0505 0.0574 0.0351 0.0479 177,593,600 -0.00(-5.15%)
Mar 04, 2021 0.0670 0.0700 0.0500 0.0505 133,915,152 -0.02(-30.34%)
Mar 03, 2021 0.0900 0.0901 0.0710 0.0725 38,903,384 -0.01(-9.03%)
Mar 02, 2021 0.0769 0.0850 0.0725 0.0797 36,463,020 +0.00(+3.51%)
Mar 01, 2021 0.0760 0.0820 0.0750 0.0770 39,123,296 +0.00(+4.05%)
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%)
Dec 01, 2020 0.0108 0.0120 0.0101 0.0106 44,706,040 -0.00(-2.75%)
Nov 30, 2020 0.0118 0.0130 0.0104 0.0109 56,213,952 -0.00(-7.63%)
Nov 27, 2020 0.0115 0.0119 0.0112 0.0118 14,283,800 +0.00(+5.36%)
Nov 25, 2020 0.0111 0.0120 0.0103 0.0112 65,452,200 -0.00(-5.88%)
Nov 24, 2020 0.0149 0.0149 0.0114 0.0119 78,458,912 -0.00(-12.50%)
Nov 23, 2020 0.0105 0.0147 0.0101 0.0136 149,652,304 +0.00(+29.52%)
Nov 20, 2020 0.0110 0.0110 0.0105 0.0105 22,723,702 -0.00(-0.94%)
Nov 19, 2020 0.0102 0.0109 0.0099 0.0106 29,535,696 +0.00(+3.92%)
Nov 18, 2020 0.0105 0.0105 0.0099 0.0102 23,466,192 +0.00(+0.00%)
Nov 17, 2020 0.0102 0.0109 0.0100 0.0102 23,161,862 +0.00(+0.99%)
Nov 16, 2020 0.0108 0.0109 0.0098 0.0101 31,370,394 -0.00(-5.61%)
Nov 13, 2020 0.0106 0.0120 0.0102 0.0107 66,828,000 +0.00(+1.90%)
Nov 12, 2020 0.0110 0.0110 0.0100 0.0105 10,605,555 +0.00(+0.96%)
Nov 11, 2020 0.0100 0.0109 0.0099 0.0104 20,779,930 +0.00(+5.05%)
Nov 10, 2020 0.0101 0.0104 0.0098 0.0099 20,801,302 -0.00(-3.88%)
Nov 09, 2020 0.0106 0.0108 0.0101 0.0103 13,857,041 +0.00(+0.98%)
Nov 06, 2020 0.0109 0.0109 0.0101 0.0102 15,490,100 -0.00(-1.92%)
Nov 05, 2020 0.0104 0.0110 0.0101 0.0104 21,124,556 +0.00(+0.97%)
Nov 04, 2020 0.0101 0.0104 0.0100 0.0103 13,057,947 +0.00(+0.00%)
Nov 03, 2020 0.0106 0.0106 0.0101 0.0103 8,777,541 -0.00(-0.96%)
Nov 02, 2020 0.0106 0.0109 0.0102 0.0104 15,255,689 -0.00(-1.89%)
Oct 30, 2020 0.0104 0.0107 0.0101 0.0106 15,898,300 +0.00(+3.92%)
Oct 29, 2020 0.0105 0.0105 0.0101 0.0102 15,617,362 -0.00(-4.67%)
Oct 28, 2020 0.0116 0.0117 0.0101 0.0107 17,384,944 -0.00(-7.76%)
Oct 27, 2020 0.0111 0.0117 0.0108 0.0116 11,143,676 +0.00(+5.45%)
Oct 26, 2020 0.0110 0.0113 0.0103 0.0110 14,146,206 +0.00(+0.00%)
Oct 23, 2020 0.0112 0.0115 0.0106 0.0110 8,518,800 -0.00(-0.90%)
Oct 22, 2020 0.0112 0.0114 0.0106 0.0111 11,358,069 +0.00(+5.71%)
Oct 21, 2020 0.0125 0.0125 0.0100 0.0105 59,521,408 -0.00(-11.76%)
Oct 20, 2020 0.0128 0.0128 0.0098 0.0119 51,344,448 -0.00(-3.25%)
Oct 19, 2020 0.0127 0.0131 0.0118 0.0123 21,338,212 -0.00(-1.60%)
Oct 16, 2020 0.0118 0.0149 0.0110 0.0125 56,884,100 +0.00(+5.93%)
Oct 15, 2020 0.0117 0.0125 0.0107 0.0118 23,514,314 +0.00(+2.61%)
Oct 14, 2020 0.0115 0.0133 0.0110 0.0115 29,686,028 +0.00(+2.68%)
Oct 13, 2020 0.0120 0.0120 0.0107 0.0112 36,005,836 -0.00(-8.20%)
Oct 12, 2020 0.0130 0.0136 0.0118 0.0122 26,745,728 -0.00(-8.27%)
Oct 09, 2020 0.0136 0.0143 0.0126 0.0133 24,838,998 -0.00(-2.21%)
Oct 08, 2020 0.0149 0.0152 0.0125 0.0136 65,944,760 -0.00(-16.56%)
Oct 07, 2020 0.0103 0.0177 0.0100 0.0163 299,389,408 +0.01(+58.25%)
Oct 06, 2020 0.0100 0.0103 0.0096 0.0103 32,853,292 +0.00(+3.00%)
Oct 05, 2020 0.0102 0.0106 0.0098 0.0100 12,977,095 +0.00(+0.00%)
Oct 02, 2020 0.0103 0.0105 0.0099 0.0100 24,142,300 -0.00(-3.85%)
Oct 01, 2020 0.0098 0.0123 0.0098 0.0104 27,015,340 +0.00(+6.12%)
Sep 30, 2020 0.0121 0.0123 0.0096 0.0098 64,107,048 -0.00(-2.97%)
Sep 29, 2020 0.0113 0.0119 0.0100 0.0101 52,287,412 -0.00(-14.41%)
Sep 28, 2020 0.0127 0.0128 0.0113 0.0118 25,052,780 -0.00(-1.67%)
Sep 25, 2020 0.0128 0.0128 0.0111 0.0120 41,091,804 +0.00(+4.35%)
Sep 24, 2020 0.0120 0.0133 0.0110 0.0115 78,119,112 -0.00(-14.81%)
Sep 23, 2020 0.0169 0.0169 0.0132 0.0135 88,215,472 -0.00(-18.18%)
Sep 22, 2020 0.0210 0.0219 0.0160 0.0165 93,092,152 -0.01(-24.31%)
Sep 21, 2020 0.0148 0.0222 0.0135 0.0218 137,760,320 +0.01(+57.97%)
Sep 18, 2020 0.0150 0.0150 0.0134 0.0138 37,020,200 -0.00(-1.43%)
Sep 17, 2020 0.0140 0.0158 0.0134 0.0140 41,690,152 +0.00(+5.26%)
Sep 16, 2020 0.0150 0.0155 0.0122 0.0133 71,120,752 -0.00(-6.34%)
Sep 15, 2020 0.0169 0.0170 0.0137 0.0142 59,478,156 -0.00(-8.39%)
Sep 14, 2020 0.0200 0.0200 0.0142 0.0155 164,615,568 -0.00(-13.41%)
Sep 11, 2020 0.0212 0.0223 0.0160 0.0179 134,869,408 -0.00(-10.50%)
Sep 10, 2020 0.0238 0.0238 0.0197 0.0200 78,750,304 -0.00(-8.26%)
Sep 09, 2020 0.0206 0.0220 0.0190 0.0218 42,512,892 +0.00(+5.83%)
Sep 08, 2020 0.0244 0.0245 0.0200 0.0206 61,527,668 -0.00(-5.07%)
Sep 04, 2020 0.0201 0.0281 0.0191 0.0217 200,527,504 +0.00(+16.67%)
Sep 03, 2020 0.0224 0.0224 0.0152 0.0186 172,965,728 -0.01(-23.46%)
Sep 02, 2020 0.0399 0.0399 0.0221 0.0243 278,706,944 -0.02(-40.44%)
Sep 01, 2020 0.0421 0.0470 0.0305 0.0408 257,320,176 -0.00(-0.24%)
Aug 31, 2020 0.0301 0.0579 0.0301 0.0409 749,043,904 +0.01(+42.51%)
Aug 28, 2020 0.0102 0.0288 0.0102 0.0287 708,311,552 +0.02(+181.37%)
Aug 27, 2020 0.0095 0.0126 0.0095 0.0102 136,490,080 +0.00(+9.68%)
Aug 26, 2020 0.0093 0.0100 0.0090 0.0093 11,158,335 +0.00(+1.09%)
Aug 25, 2020 0.0095 0.0095 0.0089 0.0092 10,441,316 +0.00(+0.00%)
Aug 24, 2020 0.0096 0.0096 0.0090 0.0092 9,875,909 -0.00(-1.08%)
Aug 21, 2020 0.0097 0.0109 0.0090 0.0093 12,704,800 -0.00(-1.06%)
Aug 20, 2020 0.0090 0.0097 0.0090 0.0094 9,433,310 +0.00(+4.44%)
Aug 19, 2020 0.0098 0.0098 0.0090 0.0090 8,282,782 -0.00(-4.26%)
Aug 18, 2020 0.0100 0.0100 0.0090 0.0094 12,562,246 +0.00(+0.00%)
Aug 17, 2020 0.0105 0.8800 0.0090 0.0094 14,673,844 -0.00(-2.08%)
Aug 14, 2020 0.0105 0.0105 0.0089 0.0096 13,179,400 +0.00(+0.00%)
Aug 13, 2020 0.0107 0.0107 0.0095 0.0096 22,118,920 -0.00(-10.28%)
Aug 12, 2020 0.0110 0.0120 0.0100 0.0107 34,689,340 +0.00(+10.31%)
Aug 11, 2020 0.0099 0.0110 0.0093 0.0097 33,445,040 +0.00(+1.04%)
Aug 10, 2020 0.0101 0.0118 0.0089 0.0096 55,634,000 +0.00(+7.87%)
Aug 07, 2020 0.0082 0.0090 0.0078 0.0089 34,106,400 +0.00(+9.88%)
Aug 06, 2020 0.0093 0.0093 0.0079 0.0081 17,520,280 -0.00(-5.81%)
Aug 05, 2020 0.0091 0.0095 0.0081 0.0086 26,702,980 +0.00(+2.38%)
Aug 04, 2020 0.0090 0.0095 0.0080 0.0084 14,389,561 -0.00(-4.55%)
Aug 03, 2020 0.0090 0.0102 0.0075 0.0088 63,640,820 -0.00(-11.11%)
Jul 31, 2020 0.0107 0.0118 0.0097 0.0099 57,697,800 -0.00(-5.71%)
Jul 30, 2020 0.0100 0.0112 0.0099 0.0105 24,469,700 +0.00(+1.94%)
Jul 29, 2020 0.0113 0.0119 0.0100 0.0103 17,871,550 -0.00(-5.50%)
Jul 28, 2020 0.0118 0.0118 0.0107 0.0109 19,458,868 -0.00(-0.91%)
Jul 27, 2020 0.0106 0.0122 0.0106 0.0110 25,365,408 +0.00(+4.76%)
Jul 24, 2020 0.0109 0.0110 0.0088 0.0105 58,985,500 -0.00(-10.26%)
Jul 23, 2020 0.0147 0.0155 0.0112 0.0117 79,903,072 -0.00(-18.18%)
Jul 22, 2020 0.0150 0.0160 0.0135 0.0143 28,375,076 +0.00(+0.00%)
Jul 21, 2020 0.0154 0.0159 0.0134 0.0143 46,189,404 -0.00(-8.33%)
Jul 20, 2020 0.0132 0.0159 0.0127 0.0156 77,020,232 +0.00(+19.08%)
Jul 17, 2020 0.0130 0.0135 0.0109 0.0131 39,214,700 +0.00(+6.50%)
Jul 16, 2020 0.0141 0.0142 0.0115 0.0123 52,205,484 -0.00(-10.87%)
Jul 15, 2020 0.0170 0.0174 0.0131 0.0138 65,471,104 -0.00(-17.86%)
Jul 14, 2020 0.0198 0.0198 0.0151 0.0168 145,954,144 -0.00(-3.45%)
Jul 13, 2020 0.0124 0.0180 0.0118 0.0174 209,381,984 +0.01(+64.15%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0106 43,275,296 -0.00(-1.85%)
Jul 09, 2020 0.0110 0.0118 0.0090 0.0108 52,315,696 -0.00(-0.92%)
Jul 08, 2020 0.0127 0.0127 0.0096 0.0109 60,906,780 -0.00(-9.17%)
Jul 07, 2020 0.0139 0.0145 0.0111 0.0120 61,671,656 -0.00(-0.83%)
Jul 06, 2020 0.0125 0.0135 0.0110 0.0121 59,719,704 +0.00(+16.35%)
Jul 02, 2020 0.0097 0.0147 0.0086 0.0104 143,962,800 +0.00(+13.04%)
Jul 01, 2020 0.0095 0.0100 0.0068 0.0092 43,981,284 +0.00(+2.22%)
Jun 30, 2020 0.0170 0.0180 0.0085 0.0090 95,349,112 -0.01(-44.79%)
Jun 29, 2020 0.0156 0.0190 0.0095 0.0163 139,619,168 +0.01(+81.11%)
Jun 26, 2020 0.0131 0.0133 0.0075 0.0090 101,469,696 -0.00(-30.23%)
Jun 25, 2020 0.0038 0.0130 0.0036 0.0129 159,717,120 +0.01(+214.63%)
Jun 24, 2020 0.0044 0.0051 0.0035 0.0041 43,638,852 +0.00(+7.89%)
Jun 23, 2020 0.0036 0.0051 0.0033 0.0038 32,231,200 +0.00(+15.15%)
Jun 22, 2020 0.0038 0.0044 0.0033 0.0033 18,179,752 -0.00(-2.94%)
Jun 19, 2020 0.0039 0.0044 0.0033 0.0034 15,125,800 -0.00(-15.00%)
Jun 18, 2020 0.0046 0.0053 0.0039 0.0040 38,862,172 -0.00(-13.04%)
Jun 17, 2020 0.0050 0.0056 0.0045 0.0046 7,038,667 -0.00(-8.00%)
Jun 16, 2020 0.0040 0.0056 0.0040 0.0050 5,413,550 +0.00(+16.28%)
Jun 15, 2020 0.0042 0.0046 0.0038 0.0043 4,150,495 +0.00(+2.38%)
Jun 12, 2020 0.0048 0.0055 0.0039 0.0042 6,926,100 -0.00(-6.67%)
Jun 11, 2020 0.0040 0.0058 0.0038 0.0045 26,863,334 +0.00(+15.38%)
Jun 10, 2020 0.0039 0.0045 0.0037 0.0039 2,237,212 +0.00(+0.00%)
Jun 09, 2020 0.0040 0.0040 0.0035 0.0039 3,724,767 +0.00(+2.63%)
Jun 08, 2020 0.0039 0.0049 0.0033 0.0038 7,738,246 -0.00(-2.56%)
Jun 05, 2020 0.0045 0.0045 0.0036 0.0039 2,079,900 -0.00(-9.30%)
Jun 04, 2020 0.0056 0.0056 0.0033 0.0043 8,194,655 -0.00(-20.37%)
Jun 03, 2020 0.0050 0.0064 0.0047 0.0054 19,619,300 +0.00(+17.39%)
Jun 02, 2020 0.0044 0.0050 0.0036 0.0046 8,513,449 +0.00(+15.00%)
Jun 01, 2020 0.0036 0.0044 0.0036 0.0040 8,306,969 +0.00(+2.56%)
May 29, 2020 0.0041 0.0041 0.0035 0.0039 2,211,700 +0.00(+2.63%)
May 28, 2020 0.0043 0.0045 0.0032 0.0038 5,261,320 +0.00(+0.00%)
May 27, 2020 0.0036 0.0045 0.0030 0.0038 5,390,958 +0.00(+15.15%)
May 26, 2020 0.0035 0.0038 0.0030 0.0033 6,878,212 +0.00(+10.00%)
May 22, 2020 0.0028 0.0032 0.0026 0.0030 1,455,500 +0.00(+7.14%)
May 21, 2020 0.0029 0.0030 0.0028 0.0028 1,858,200 +0.00(+0.00%)
May 20, 2020 0.0030 0.0030 0.0025 0.0028 1,420,243 -0.00(-6.67%)
May 19, 2020 0.0032 0.0032 0.0025 0.0030 3,022,704 -0.00(-3.23%)
May 18, 2020 0.0033 0.0033 0.0028 0.0031 2,089,204 -0.00(-3.13%)
May 15, 2020 0.0033 0.0033 0.0030 0.0032 1,732,400 +0.00(+6.67%)
May 14, 2020 0.0032 0.0034 0.0029 0.0030 3,963,833 -0.00(-6.25%)
May 13, 2020 0.0032 0.0033 0.0030 0.0032 2,401,500 +0.00(+3.23%)
May 12, 2020 0.0031 0.0034 0.0030 0.0031 6,941,230 -0.00(-11.43%)
May 11, 2020 0.0036 0.0038 0.0030 0.0035 1,243,606 +0.00(+0.00%)
May 08, 2020 0.0038 0.0038 0.0030 0.0035 7,029,800 -0.00(-5.41%)
May 07, 2020 0.0037 0.0039 0.0034 0.0037 2,985,930 +0.00(+5.71%)
May 06, 2020 0.0029 0.0040 0.0029 0.0035 16,027,950 +0.00(+16.67%)
May 05, 2020 0.0022 0.0035 0.0022 0.0030 5,872,128 -0.00(-14.29%)
May 04, 2020 0.0020 0.0038 0.0018 0.0035 30,192,172 +0.00(+75.00%)
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.