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 (%)
Nov 30, 2018 0.0085 0.0085 0.0080 0.0083 232,100 -0.00(-2.35%)
Nov 29, 2018 0.0083 0.0085 0.0080 0.0085 510,000 +0.00(+3.66%)
Nov 28, 2018 0.0072 0.0085 0.0072 0.0082 438,704 -0.00(-3.53%)
Nov 27, 2018 0.0075 0.0085 0.0075 0.0085 436,941 +0.00(+6.25%)
Nov 26, 2018 0.0080 0.0084 0.0075 0.0080 188,165 -0.00(-4.76%)
Nov 23, 2018 0.0089 0.0090 0.0080 0.0084 221,900 -0.00(-1.18%)
Nov 21, 2018 0.0085 0.0085 0.0085 0 +0.00(+7.59%)
Nov 20, 2018 0.0078 0.0079 0.0070 0.0079 777,630 +0.00(+16.18%)
Nov 19, 2018 0.0079 0.0080 0.0067 0.0068 288,658 -0.00(-15.00%)
Nov 16, 2018 0.0085 0.0085 0.0080 0.0080 238,400 -0.00(-2.44%)
Nov 15, 2018 0.0080 0.0085 0.0076 0.0082 115,000 -0.00(-1.20%)
Nov 14, 2018 0.0069 0.0085 0.0060 0.0083 1,519,453 +0.00(+18.57%)
Nov 13, 2018 0.0080 0.0080 0.0070 0.0070 207,146 -0.00(-12.50%)
Nov 12, 2018 0.0080 0.0080 0.0070 0.0080 240,700 +0.00(+0.00%)
Nov 09, 2018 0.0054 0.0083 0.0054 0.0080 1,327,200 +0.00(+0.00%)
Nov 08, 2018 0.0083 0.0083 0.0068 0.0080 911,000 -0.00(-3.61%)
Nov 07, 2018 0.0070 0.0084 0.0063 0.0083 571,982 +0.00(+3.75%)
Nov 06, 2018 0.0083 0.0085 0.0070 0.0080 1,756,023 -0.00(-5.88%)
Nov 05, 2018 0.0085 0.0085 0.0080 0.0085 1,699,485 +0.00(+0.00%)
Nov 02, 2018 0.0089 0.0089 0.0075 0.0085 1,656,500 +0.00(+3.66%)
Nov 01, 2018 0.0085 0.0085 0.0061 0.0082 3,349,396 +0.00(+2.50%)
Oct 31, 2018 0.0087 0.0090 0.0070 0.0080 4,642,852 -0.00(-2.44%)
Oct 30, 2018 0.0095 0.0095 0.0082 0.0082 856,557 -0.00(-13.68%)
Oct 29, 2018 0.0081 0.0105 0.0080 0.0095 1,339,232 +0.00(+18.75%)
Oct 26, 2018 0.0083 0.0083 0.0080 0.0080 1,192,300 -0.00(-3.61%)
Oct 25, 2018 0.0079 0.0084 0.0079 0.0083 557,183 +0.00(+3.75%)
Oct 24, 2018 0.0069 0.0082 0.0069 0.0080 966,964 +0.00(+9.59%)
Oct 23, 2018 0.0085 0.0085 0.0073 0.0073 742,999 -0.00(-23.16%)
Oct 22, 2018 0.0080 0.0095 0.0070 0.0095 3,025,130 +0.00(+11.76%)
Oct 19, 2018 0.0090 0.0093 0.0074 0.0085 5,207,700 -0.00(-9.57%)
Oct 18, 2018 0.0073 0.0100 0.0066 0.0094 6,858,284 +0.00(+28.77%)
Oct 17, 2018 0.0075 0.0075 0.0068 0.0073 2,092,600 -0.00(-7.59%)
Oct 16, 2018 0.0080 0.0080 0.0070 0.0079 3,511,462 +0.00(+3.95%)
Oct 15, 2018 0.0083 0.0083 0.0075 0.0076 2,690,151 -0.00(-8.43%)
Oct 12, 2018 0.0090 0.0090 0.0076 0.0083 2,501,800 -0.00(-6.74%)
Oct 11, 2018 0.0109 0.0109 0.0086 0.0089 2,434,201 -0.00(-19.09%)
Oct 10, 2018 0.0111 0.0145 0.0090 0.0110 1,759,042 +0.00(+0.00%)
Oct 09, 2018 0.0079 0.0120 0.0075 0.0110 2,539,369 +0.00(+42.86%)
Oct 08, 2018 0.0076 0.0094 0.0075 0.0077 148,909 +0.00(+0.00%)
Oct 05, 2018 0.0094 0.0094 0.0077 0.0077 1,534,800 -0.00(-18.09%)
Oct 04, 2018 0.0075 0.0094 0.0075 0.0094 687,571 +0.00(+16.05%)
Oct 03, 2018 0.0085 0.0085 0.0080 0.0081 344,011 +0.00(+0.00%)
Oct 02, 2018 0.0080 0.0081 0.0070 0.0081 2,258,712 +0.00(+8.00%)
Oct 01, 2018 0.0086 0.0086 0.0075 0.0075 3,291,621 -0.00(-6.25%)
Sep 28, 2018 0.0082 0.0083 0.0075 0.0080 638,500 -0.00(-3.61%)
Sep 27, 2018 0.0086 0.0086 0.0080 0.0083 804,500 +0.00(+1.22%)
Sep 26, 2018 0.0086 0.0087 0.0081 0.0082 1,103,867 -0.00(-5.75%)
Sep 25, 2018 0.0087 0.0087 0.0081 0.0087 3,209,867 +0.00(+2.35%)
Sep 24, 2018 0.0087 0.0087 0.0081 0.0085 944,168 +0.00(+0.00%)
Sep 21, 2018 0.0086 0.0093 0.0083 0.0085 2,566,700 -0.00(-5.56%)
Sep 20, 2018 0.0095 0.0095 0.0085 0.0090 1,028,523 -0.00(-2.17%)
Sep 19, 2018 0.0100 0.0100 0.0085 0.0092 3,024,591 -0.00(-5.15%)
Sep 18, 2018 0.0089 0.0100 0.0082 0.0097 5,602,669 +0.00(+14.12%)
Sep 17, 2018 0.0090 0.0090 0.0081 0.0085 784,622 -0.00(-2.30%)
Sep 14, 2018 0.0090 0.0100 0.0080 0.0087 1,672,300 -0.00(-15.53%)
Sep 13, 2018 0.0092 0.0103 0.0083 0.0103 2,415,595 +0.00(+10.75%)
Sep 12, 2018 0.0088 0.0105 0.0088 0.0093 2,263,402 -0.00(-3.12%)
Sep 11, 2018 0.0125 0.0125 0.0088 0.0096 4,420,319 -0.00(-8.57%)
Sep 10, 2018 0.0093 0.0116 0.0093 0.0105 3,595,279 +0.00(+14.13%)
Sep 07, 2018 0.0093 0.0135 0.0092 0.0092 9,714,300 +0.00(+6.98%)
Sep 06, 2018 0.0097 0.0099 0.0084 0.0086 105,900 -0.00(-9.47%)
Sep 05, 2018 0.0095 0.0099 0.0090 0.0095 483,348 +0.00(+3.26%)
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.