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 (%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Jul 30, 2014 0.0660 0.0660 0.0650 0.0650 59,966 -0.01(-7.14%)
Jul 29, 2014 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-11.28%)
Jul 24, 2014 0.0789 0.0789 0.0789 0 +0.01(+11.13%)
Jul 21, 2014 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Jul 18, 2014 0.0700 0.0730 0.0700 0.0730 20,000 -0.01(-7.01%)
Jul 17, 2014 0.0800 0.0800 0.0563 0.0785 180,000 -0.00(-1.88%)
Jul 16, 2014 0.0700 0.0800 0.0700 0.0800 311,000 +0.01(+14.29%)
Jul 15, 2014 0.0720 0.0770 0.0700 0.0700 125,700 -0.01(-8.26%)
Jul 14, 2014 0.0800 0.0800 0.0763 0.0763 110,100 -0.01(-10.24%)
Jul 11, 2014 0.0800 0.0900 0.0800 0.0850 55,000 -0.00(-5.56%)
Jul 10, 2014 0.0900 0.0900 0.0800 0.0900 150,000 +0.00(+0.00%)
Jul 09, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jul 08, 2014 0.0862 0.0862 0.0850 0.0850 21,000 -0.02(-22.73%)
Jun 30, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 27, 2014 0.1000 0.1100 0.0990 0.1050 205,858 +0.00(+5.00%)
Jun 26, 2014 0.1000 0.1000 0.1000 0.1000 1,900 +0.01(+11.11%)
Jun 25, 2014 0.1003 0.1003 0.0900 0.0900 21,250 -0.01(-5.26%)
Jun 23, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 19, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 18, 2014 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Jun 17, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 12, 2014 0.0850 0.0850 0.0850 5 +0.01(+6.25%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 86,500 +0.00(+0.00%)
Jun 10, 2014 0.0820 0.0820 0.0700 0.0800 85,000 -0.01(-13.51%)
Jun 05, 2014 0.0925 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
Jun 04, 2014 0.0774 0.0925 0.0600 0.0925 27,400 +0.00(+0.00%)
May 30, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
May 29, 2014 0.0950 0.0950 0.0925 0.0925 194,100 -0.00(-2.63%)
May 27, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2014 0.1200 0.1200 0.1100 0.1100 6,951 -0.01(-8.33%)
May 21, 2014 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
May 20, 2014 0.1200 0.1200 0.1100 0.1100 3,800 -0.01(-8.33%)
May 19, 2014 0.1279 0.1279 0.1199 0.1200 64,582 +0.01(+8.99%)
May 16, 2014 0.1280 0.1280 0.1101 0.1101 16,125 +0.00(+0.09%)
May 15, 2014 0.1000 0.1325 0.1000 0.1100 282,500 +0.00(+0.09%)
May 14, 2014 0.1099 0.1099 0.1099 0.1099 10,000 +0.00(+0.00%)
May 13, 2014 0.1099 0.1099 0.1099 0.1099 1,000 +0.00(+0.00%)
May 12, 2014 0.1339 0.1339 0.1000 0.1099 51,939 +0.02(+28.39%)
May 09, 2014 0.0856 0.0856 0.0856 0.0856 2,000 -0.04(-34.10%)
May 08, 2014 0.1299 0.1299 0.1299 0.1299 425 -0.01(-3.71%)
May 07, 2014 0.1349 0.1349 0.1349 0.1349 1,008 +0.02(+22.64%)
May 06, 2014 0.1350 0.1350 0.1100 0.1100 20,750 -0.03(-18.52%)
May 05, 2014 0.1350 0.1350 0.1350 0.1350 25,308 +0.00(+0.00%)
May 02, 2014 0.1200 0.1380 0.1200 0.1350 48,600 +0.02(+12.50%)
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.