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 (%)
Jul 30, 2021 0.0330 0.0340 0.0301 0.0309 26,710,568 -0.00(-8.85%)
Jul 29, 2021 0.0395 0.0400 0.0308 0.0339 55,603,448 -0.00(-12.85%)
Jul 28, 2021 0.0353 0.0391 0.0348 0.0389 21,280,588 +0.00(+10.20%)
Jul 27, 2021 0.0357 0.0375 0.0350 0.0353 8,680,283 -0.00(-1.40%)
Jul 26, 2021 0.0381 0.0381 0.0350 0.0358 9,592,109 -0.00(-6.04%)
Jul 23, 2021 0.0399 0.0399 0.0356 0.0381 8,066,469 +0.00(+1.87%)
Jul 22, 2021 0.0426 0.0426 0.0371 0.0374 7,721,136 -0.00(-6.97%)
Jul 21, 2021 0.0370 0.0463 0.0369 0.0402 20,250,048 +0.00(+8.65%)
Jul 20, 2021 0.0337 0.0371 0.0336 0.0370 13,888,662 +0.00(+9.79%)
Jul 19, 2021 0.0380 0.0380 0.0320 0.0337 27,475,394 -0.00(-11.32%)
Jul 16, 2021 0.0390 0.0435 0.0360 0.0380 25,597,982 +0.00(+0.00%)
Jul 15, 2021 0.0402 0.0425 0.0365 0.0380 19,766,656 -0.00(-8.43%)
Jul 14, 2021 0.0430 0.0465 0.0410 0.0415 9,202,229 -0.00(-3.26%)
Jul 13, 2021 0.0448 0.0458 0.0401 0.0429 6,672,543 -0.00(-4.24%)
Jul 12, 2021 0.0495 0.0500 0.0401 0.0448 9,233,757 -0.00(-4.27%)
Jul 09, 2021 0.0450 0.0475 0.0436 0.0468 7,880,362 +0.00(+7.59%)
Jul 08, 2021 0.0456 0.0469 0.0435 0.0435 9,156,183 -0.00(-4.61%)
Jul 07, 2021 0.0480 0.0503 0.0450 0.0456 9,363,455 -0.00(-4.80%)
Jul 06, 2021 0.0494 0.0510 0.0452 0.0479 10,797,478 -0.00(-6.08%)
Jul 02, 2021 0.0532 0.0536 0.0495 0.0510 8,684,831 -0.00(-3.59%)
Jul 01, 2021 0.0540 0.0540 0.0492 0.0529 7,579,968 +0.00(+4.75%)
Jun 30, 2021 0.0520 0.0540 0.0490 0.0505 9,240,277 -0.00(-5.25%)
Jun 29, 2021 0.0533 0.0550 0.0510 0.0533 12,230,303 +0.00(+0.00%)
Jun 28, 2021 0.0535 0.0556 0.0520 0.0533 9,082,489 -0.00(-0.19%)
Jun 25, 2021 0.0530 0.0558 0.0530 0.0534 8,454,265 -0.00(-1.66%)
Jun 24, 2021 0.0554 0.0581 0.0530 0.0543 9,639,296 -0.00(-0.73%)
Jun 23, 2021 0.0589 0.0611 0.0520 0.0547 18,235,800 -0.00(-5.36%)
Jun 22, 2021 0.0510 0.0583 0.0461 0.0578 25,727,580 +0.01(+19.67%)
Jun 21, 2021 0.0516 0.0550 0.0470 0.0483 17,635,416 -0.00(-6.94%)
Jun 18, 2021 0.0534 0.0648 0.0503 0.0519 50,266,836 -0.00(-1.14%)
Jun 17, 2021 0.0588 0.0588 0.0454 0.0525 68,252,048 -0.01(-11.32%)
Jun 16, 2021 0.0339 0.0609 0.0330 0.0592 145,692,384 +0.03(+74.63%)
Jun 15, 2021 0.0359 0.0359 0.0300 0.0339 24,001,320 -0.00(-5.31%)
Jun 14, 2021 0.0372 0.0375 0.0355 0.0358 12,069,362 -0.00(-4.02%)
Jun 11, 2021 0.0379 0.0385 0.0370 0.0373 6,639,031 -0.00(-2.61%)
Jun 10, 2021 0.0371 0.0390 0.0370 0.0383 10,434,876 +0.00(+0.79%)
Jun 09, 2021 0.0374 0.0390 0.0370 0.0380 7,575,497 -0.00(-0.78%)
Jun 08, 2021 0.0376 0.0399 0.0370 0.0383 8,015,929 +0.00(+1.32%)
Jun 07, 2021 0.0384 0.0388 0.0366 0.0378 13,022,268 -0.00(-1.56%)
Jun 04, 2021 0.0370 0.0412 0.0370 0.0384 10,565,038 -0.00(-1.79%)
Jun 03, 2021 0.0392 0.0404 0.0365 0.0391 14,688,322 -0.00(-0.76%)
Jun 02, 2021 0.0405 0.0409 0.0388 0.0394 9,606,661 -0.00(-1.50%)
Jun 01, 2021 0.0416 0.0416 0.0400 0.0400 9,238,946 -0.00(-3.85%)
May 28, 2021 0.0414 0.0434 0.0402 0.0416 8,354,509 +0.00(+0.48%)
May 27, 2021 0.0400 0.0438 0.0399 0.0414 7,723,827 +0.00(+3.50%)
May 26, 2021 0.0394 0.0407 0.0380 0.0400 8,964,189 +0.00(+1.52%)
May 25, 2021 0.0421 0.0423 0.0380 0.0394 11,905,189 -0.00(-6.64%)
May 24, 2021 0.0418 0.0445 0.0402 0.0422 10,311,384 +0.00(+1.69%)
May 21, 2021 0.0420 0.0420 0.0399 0.0415 8,935,504 +0.00(+3.75%)
May 20, 2021 0.0400 0.0408 0.0380 0.0400 11,800,652 +0.00(+5.26%)
May 19, 2021 0.0400 0.0400 0.0360 0.0380 13,697,722 -0.00(-3.55%)
May 18, 2021 0.0400 0.0408 0.0380 0.0394 11,459,594 -0.00(-3.43%)
May 17, 2021 0.0410 0.0432 0.0370 0.0408 14,607,194 -0.00(-0.49%)
May 14, 2021 0.0390 0.0420 0.0388 0.0410 10,997,928 +0.00(+1.99%)
May 13, 2021 0.0420 0.0440 0.0390 0.0402 21,722,188 -0.00(-6.51%)
May 12, 2021 0.0400 0.0470 0.0390 0.0430 11,680,250 +0.00(+7.23%)
May 11, 2021 0.0406 0.0460 0.0375 0.0401 18,905,024 -0.00(-4.52%)
May 10, 2021 0.0490 0.0490 0.0420 0.0420 15,320,873 -0.00(-10.64%)
May 07, 2021 0.0483 0.0500 0.0450 0.0470 17,182,568 -0.00(-3.69%)
May 06, 2021 0.0520 0.0550 0.0487 0.0488 12,712,069 -0.00(-4.50%)
May 05, 2021 0.0501 0.0556 0.0480 0.0511 9,790,821 +0.00(+2.20%)
May 04, 2021 0.0565 0.0565 0.0459 0.0500 21,760,712 -0.01(-10.71%)
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.