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

Alternet Systems Inc (OP: ALYI )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 30, 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 (%)
Oct 31, 2016 0.0249 0.0258 0.0159 0.0170 1,745,192 -0.00(-22.73%)
Oct 28, 2016 0.0213 0.0284 0.0200 0.0220 1,611,035 +0.00(+5.26%)
Oct 27, 2016 0.0375 0.0400 0.0161 0.0209 6,385,322 -0.01(-39.42%)
Oct 26, 2016 0.0170 0.0580 0.0170 0.0345 13,164,486 +0.02(+137.93%)
Oct 25, 2016 0.0020 0.0200 0.0019 0.0145 5,406,944 +0.01(+1015.38%)
Oct 21, 2016 0.0013 0.0013 0.0013 0 -0.00(-29.31%)
Oct 14, 2016 0.0018 0.0018 0.0018 0 +0.00(+41.46%)
Oct 06, 2016 0.0013 0.0013 0.0013 0 -0.00(-0.54%)
Oct 05, 2016 0.0013 0.0013 0.0013 0.0013 39,000 +0.00(+0.54%)
Oct 04, 2016 0.0013 0.0013 0.0013 0.0013 455,000 -0.00(-35.00%)
Oct 03, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 30, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 28, 2016 0.0015 0.0020 0.0015 0.0020 77,076 +0.00(+11.11%)
Sep 27, 2016 0.0020 0.0020 0.0016 0.0018 291,600 -0.00(-14.29%)
Sep 20, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Sep 19, 2016 0.0024 0.0024 0.0020 0.0020 961,600 +0.00(+0.00%)
Sep 16, 2016 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Sep 15, 2016 0.0020 0.0020 0.0020 0.0020 100,000 -0.00(-23.78%)
Sep 14, 2016 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+19.27%)
Sep 13, 2016 0.0022 0.0022 0.0022 0.0022 74,000 -0.00(-19.68%)
Sep 12, 2016 0.0034 0.0034 0.0022 0.0027 165,900 +0.00(+24.50%)
Sep 09, 2016 0.0022 0.0022 0.0022 0.0022 75,500 -0.00(-38.65%)
Sep 08, 2016 0.0031 0.0036 0.0031 0.0036 7,750 +0.00(+19.53%)
Sep 07, 2016 0.0030 0.0030 0.0030 0.0030 62,500 +0.00(+0.00%)
Sep 06, 2016 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
Sep 02, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Sep 01, 2016 0.0032 0.0035 0.0030 0.0035 119,031 +0.00(+16.67%)
Aug 31, 2016 0.0028 0.0030 0.0028 0.0030 85,000 +0.00(+36.36%)
Aug 30, 2016 0.0022 0.0022 0.0022 0.0022 7,800 -0.00(-54.17%)
Aug 29, 2016 0.0048 0.0048 0.0048 0.0048 15,000 +0.00(+5.73%)
Aug 23, 2016 0.0045 0.0045 0.0045 0 -0.00(-5.42%)
Aug 22, 2016 0.0048 0.0048 0.0048 0.0048 7,390 +0.00(+0.00%)
Aug 17, 2016 0.0048 0.0048 0.0048 0 +0.00(+23.08%)
Aug 16, 2016 0.0021 0.0042 0.0021 0.0039 234,200 -0.00(-9.99%)
Aug 15, 2016 0.0026 0.0043 0.0026 0.0043 130,657 +0.00(+44.43%)
Aug 12, 2016 0.0030 0.0030 0.0026 0.0030 222,553 +0.00(+0.00%)
Aug 11, 2016 0.0026 0.0057 0.0026 0.0030 120,000 -0.00(-50.00%)
Aug 10, 2016 0.0040 0.0060 0.0040 0.0060 18,500 +0.00(+20.00%)
Aug 09, 2016 0.0025 0.0050 0.0025 0.0050 308,526 +0.00(+25.00%)
Aug 05, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 04, 2016 0.0040 0.0040 0.0030 0.0040 41,500 +0.00(+60.00%)
Aug 03, 2016 0.0027 0.0027 0.0025 0.0025 50,000 +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.