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

Alternet Systems Inc (OP: ALYI )

0.0017 +0.0004 (+30.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 31, 2012 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+13.04%)
Aug 29, 2012 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 27, 2012 0.1300 0.1300 0.1150 0.1200 21,000 -0.02(-13.04%)
Aug 24, 2012 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+6.15%)
Aug 23, 2012 0.1200 0.1300 0.1200 0.1300 11,600 +0.01(+8.33%)
Aug 22, 2012 0.1300 0.1300 0.1200 0.1200 26,045 +0.00(+0.00%)
Aug 21, 2012 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Aug 20, 2012 0.1300 0.1300 0.1300 0.1300 30,000 -0.02(-13.33%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 1,909 +0.00(+0.00%)
Aug 16, 2012 0.1200 0.1500 0.1200 0.1500 10,850 +0.03(+25.00%)
Aug 15, 2012 0.1400 0.1500 0.1200 0.1200 47,600 -0.01(-4.00%)
Aug 14, 2012 0.1650 0.1650 0.0810 0.1250 1,133,100 -0.04(-24.24%)
Aug 13, 2012 0.1900 0.2000 0.1650 0.1650 76,300 -0.01(-8.33%)
Aug 11, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Aug 10, 2012 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Aug 09, 2012 0.1650 0.1900 0.1650 0.1900 130,800 +0.03(+18.75%)
Aug 08, 2012 0.1500 0.1600 0.1410 0.1600 80,801 +0.01(+6.67%)
Aug 07, 2012 0.1700 0.1700 0.1300 0.1500 32,100 -0.01(-3.23%)
Aug 06, 2012 0.1600 0.1600 0.1550 0.1550 27,300 +0.01(+3.33%)
Aug 03, 2012 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 18,500 +0.00(+0.00%)
Aug 01, 2012 0.1500 0.1670 0.1500 0.1500 76,000 +0.00(+0.00%)
Jul 30, 2012 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 27, 2012 0.1500 0.1500 0.1300 0.1300 99,400 +0.00(+3.17%)
Jul 26, 2012 0.1700 0.1700 0.1250 0.1260 103,000 -0.04(-25.88%)
Jul 25, 2012 0.1430 0.1700 0.1430 0.1700 15,987 +0.00(+0.00%)
Jul 24, 2012 0.1700 0.1700 0.1700 0.1700 12,800 +0.02(+13.33%)
Jul 20, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 19, 2012 0.1600 0.1600 0.1500 0.1600 63,655 +0.00(+0.00%)
Jul 18, 2012 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Jul 17, 2012 0.1650 0.1650 0.1550 0.1600 55,000 -0.01(-3.03%)
Jul 16, 2012 0.1650 0.1650 0.1650 0.1650 10,000 -0.02(-13.16%)
Jul 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 11, 2012 0.1900 0.1900 0.1900 0.1900 10,408 +0.04(+22.58%)
Jul 10, 2012 0.1800 0.2400 0.1550 0.1550 278,400 +0.01(+3.33%)
Jul 09, 2012 0.1450 0.1500 0.1450 0.1500 136,070 +0.01(+3.45%)
Jul 06, 2012 0.1450 0.1450 0.1420 0.1450 16,600 +0.00(+0.00%)
Jul 05, 2012 0.1400 0.1500 0.1300 0.1450 483,703 +0.01(+11.54%)
Jul 03, 2012 0.1350 0.1350 0.1300 0.1300 52,003 -0.01(-3.70%)
Jul 02, 2012 0.1150 0.1350 0.1150 0.1350 3,170 +0.01(+3.85%)
Jun 30, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 29, 2012 0.1300 0.1300 0.1300 0.1300 42,000 +0.00(+0.00%)
Jun 27, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2012 0.1400 0.1400 0.1300 0.1300 135,500 -0.01(-7.14%)
Jun 25, 2012 0.1500 0.1500 0.1330 0.1400 149,000 -0.00(-3.45%)
Jun 20, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2012 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Jun 18, 2012 0.1450 0.1450 0.1450 0.1450 200 -0.01(-3.33%)
Jun 15, 2012 0.1300 0.1500 0.1300 0.1500 5,900 +0.00(+0.00%)
Jun 14, 2012 0.1550 0.1550 0.1400 0.1500 37,500 +0.01(+7.14%)
Jun 13, 2012 0.1450 0.1450 0.1400 0.1400 31,350 -0.01(-6.67%)
Jun 12, 2012 0.1450 0.1550 0.1450 0.1500 32,250 -0.01(-3.23%)
Jun 11, 2012 0.1500 0.1550 0.1450 0.1550 59,900 +0.01(+3.33%)
Jun 08, 2012 0.1400 0.1550 0.1400 0.1500 35,100 -0.01(-6.25%)
Jun 07, 2012 0.1500 0.1600 0.1500 0.1600 80,400 +0.01(+6.67%)
Jun 06, 2012 0.1550 0.1550 0.1400 0.1500 170,100 -0.02(-9.09%)
Jun 05, 2012 0.1650 0.1750 0.1550 0.1650 12,500 +0.00(+0.00%)
Jun 04, 2012 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Jun 02, 2012 0.1750 0.1850 0.1700 0.1750 63,200 +0.00(+0.00%)
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.