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

Alternet Systems Inc (OP: ALYI )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2022 0.0034 0.0036 0.0032 0.0033 2,293,090 +0.00(+0.00%)
Aug 30, 2022 0.0039 0.0040 0.0030 0.0033 14,994,325 -0.00(-10.81%)
Aug 29, 2022 0.0043 0.0043 0.0035 0.0037 9,776,181 -0.00(-13.95%)
Aug 26, 2022 0.0044 0.0045 0.0040 0.0043 5,457,463 +0.00(+0.00%)
Aug 25, 2022 0.0045 0.0049 0.0041 0.0043 6,108,649 -0.00(-4.44%)
Aug 24, 2022 0.0047 0.0049 0.0040 0.0045 7,335,526 -0.00(-4.26%)
Aug 23, 2022 0.0049 0.0055 0.0037 0.0047 24,012,866 -0.00(-6.00%)
Aug 22, 2022 0.0039 0.0050 0.0035 0.0050 26,773,068 +0.00(+38.89%)
Aug 19, 2022 0.0032 0.0039 0.0029 0.0036 9,673,332 +0.00(+12.50%)
Aug 18, 2022 0.0030 0.0032 0.0030 0.0032 5,199,714 +0.00(+10.34%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0029 4,787,162 -0.00(-9.38%)
Aug 16, 2022 0.0033 0.0033 0.0030 0.0032 6,209,978 +0.00(+0.00%)
Aug 15, 2022 0.0034 0.0034 0.0031 0.0032 4,248,329 -0.00(-3.03%)
Aug 12, 2022 0.0036 0.0038 0.0030 0.0033 19,358,968 -0.00(-8.33%)
Aug 11, 2022 0.0034 0.0037 0.0033 0.0036 11,994,285 +0.00(+5.88%)
Aug 10, 2022 0.0040 0.0040 0.0030 0.0034 23,154,416 +0.00(+6.25%)
Aug 09, 2022 0.0027 0.0036 0.0024 0.0032 38,448,756 +0.00(+33.33%)
Aug 08, 2022 0.0025 0.0029 0.0024 0.0024 17,808,258 -0.00(-4.00%)
Aug 05, 2022 0.0025 0.0027 0.0024 0.0025 7,076,714 +0.00(+0.00%)
Aug 04, 2022 0.0022 0.0028 0.0022 0.0025 18,944,048 +0.00(+13.64%)
Aug 03, 2022 0.0024 0.0026 0.0021 0.0022 21,832,212 -0.00(-12.00%)
Aug 02, 2022 0.0023 0.0026 0.0023 0.0025 10,162,980 +0.00(+4.17%)
Aug 01, 2022 0.0024 0.0025 0.0022 0.0024 6,276,184 +0.00(+4.35%)
Jul 29, 2022 0.0023 0.0024 0.0022 0.0023 4,022,549 +0.00(+4.55%)
Jul 28, 2022 0.0023 0.0023 0.0021 0.0022 12,957,672 +0.00(+0.00%)
Jul 27, 2022 0.0023 0.0024 0.0021 0.0022 11,926,896 +0.00(+0.00%)
Jul 26, 2022 0.0022 0.0023 0.0020 0.0022 20,449,344 +0.00(+4.76%)
Jul 25, 2022 0.0022 0.0023 0.0021 0.0021 13,685,874 -0.00(-8.70%)
Jul 22, 2022 0.0024 0.0024 0.0021 0.0023 12,630,932 +0.00(+0.00%)
Jul 21, 2022 0.0026 0.0026 0.0021 0.0023 15,262,352 -0.00(-8.00%)
Jul 20, 2022 0.0022 0.0027 0.0022 0.0025 14,031,137 +0.00(+8.70%)
Jul 19, 2022 0.0022 0.0023 0.0021 0.0023 6,087,726 +0.00(+9.52%)
Jul 18, 2022 0.0022 0.0024 0.0020 0.0021 25,641,248 +0.00(+0.00%)
Jul 15, 2022 0.0022 0.0022 0.0020 0.0021 6,996,724 +0.00(+5.00%)
Jul 14, 2022 0.0023 0.0023 0.0020 0.0020 10,694,096 -0.00(-13.04%)
Jul 13, 2022 0.0024 0.0025 0.0020 0.0023 26,945,720 +0.00(+0.00%)
Jul 12, 2022 0.0024 0.0026 0.0022 0.0023 20,986,108 -0.00(-4.17%)
Jul 11, 2022 0.0025 0.0026 0.0024 0.0024 8,281,542 -0.00(-4.00%)
Jul 08, 2022 0.0025 0.0027 0.0025 0.0025 5,952,148 +0.00(+4.17%)
Jul 07, 2022 0.0025 0.0026 0.0024 0.0024 10,993,676 -0.00(-4.00%)
Jul 06, 2022 0.0026 0.0027 0.0025 0.0025 4,999,733 -0.00(-3.85%)
Jul 05, 2022 0.0025 0.0027 0.0025 0.0026 6,663,386 +0.00(+4.00%)
Jul 01, 2022 0.0025 0.0027 0.0024 0.0025 37,303,824 -0.00(-3.85%)
Jun 30, 2022 0.0025 0.0027 0.0025 0.0026 11,356,685 +0.00(+4.00%)
Jun 29, 2022 0.0027 0.0027 0.0025 0.0025 10,052,020 -0.00(-7.41%)
Jun 28, 2022 0.0031 0.0031 0.0026 0.0027 7,811,263 -0.00(-6.90%)
Jun 27, 2022 0.0028 0.0031 0.0028 0.0029 3,841,257 +0.00(+3.57%)
Jun 24, 2022 0.0030 0.0031 0.0026 0.0028 8,920,177 -0.00(-9.68%)
Jun 23, 2022 0.0027 0.0032 0.0026 0.0031 12,596,311 +0.00(+19.23%)
Jun 22, 2022 0.0030 0.0030 0.0026 0.0026 16,524,677 -0.00(-10.34%)
Jun 21, 2022 0.0030 0.0030 0.0027 0.0029 11,836,381 +0.00(+11.54%)
Jun 17, 2022 0.0030 0.0033 0.0026 0.0026 23,106,046 -0.00(-13.33%)
Jun 16, 2022 0.0033 0.0033 0.0028 0.0030 8,053,125 -0.00(-3.23%)
Jun 15, 2022 0.0030 0.0032 0.0028 0.0031 12,193,156 +0.00(+10.71%)
Jun 14, 2022 0.0031 0.0033 0.0028 0.0028 11,222,084 -0.00(-9.68%)
Jun 13, 2022 0.0031 0.0032 0.0030 0.0031 7,370,011 +0.00(+0.00%)
Jun 10, 2022 0.0031 0.0033 0.0031 0.0031 3,053,777 +0.00(+0.00%)
Jun 09, 2022 0.0032 0.0033 0.0031 0.0031 5,854,265 -0.00(-6.06%)
Jun 08, 2022 0.0033 0.0033 0.0030 0.0033 7,577,210 +0.00(+0.00%)
Jun 07, 2022 0.0034 0.0036 0.0028 0.0033 22,204,906 +0.00(+0.00%)
Jun 06, 2022 0.0037 0.0038 0.0033 0.0033 13,246,936 -0.00(-5.71%)
Jun 03, 2022 0.0036 0.0038 0.0035 0.0035 6,705,375 -0.00(-5.41%)
Jun 02, 2022 0.0037 0.0038 0.0036 0.0037 6,013,018 +0.00(+2.78%)
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.