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

Alternet Systems Inc (OP: ALYI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM 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, 2011 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Oct 26, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2011 0.1400 0.1750 0.1400 0.1750 10,200 -0.01(-2.78%)
Oct 19, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 18, 2011 0.1800 0.1800 0.1500 0.1700 40,200 +0.01(+6.25%)
Oct 17, 2011 0.1800 0.1800 0.1600 0.1600 79,500 -0.02(-11.11%)
Oct 14, 2011 0.1050 0.1800 0.1050 0.1800 16,793 +0.02(+12.50%)
Oct 13, 2011 0.1400 0.1600 0.1400 0.1600 27,000 +0.02(+14.29%)
Oct 12, 2011 0.1400 0.1400 0.1050 0.1400 16,986 +0.00(+0.00%)
Oct 11, 2011 0.1200 0.1400 0.1200 0.1400 102,300 +0.00(+0.00%)
Oct 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2011 0.1200 0.1400 0.1200 0.1400 39,500 +0.02(+16.67%)
Oct 05, 2011 0.1150 0.1200 0.1150 0.1200 1,800 +0.00(+4.35%)
Oct 04, 2011 0.1050 0.1150 0.1050 0.1150 30,300 -0.01(-8.00%)
Sep 30, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 29, 2011 0.1050 0.1200 0.1050 0.1200 12,000 +0.01(+9.09%)
Sep 28, 2011 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 27, 2011 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Sep 26, 2011 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-4.00%)
Sep 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 22, 2011 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Sep 21, 2011 0.1250 0.1250 0.1250 0.1250 48,000 +0.00(+0.00%)
Sep 20, 2011 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+8.70%)
Sep 19, 2011 0.1210 0.1210 0.1150 0.1150 23,861 -0.00(-4.17%)
Sep 15, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 14, 2011 0.1150 0.1200 0.1150 0.1200 34,800 +0.00(+4.35%)
Sep 13, 2011 0.1100 0.1150 0.1100 0.1150 119,900 -0.00(-4.17%)
Sep 12, 2011 0.1000 0.1200 0.0900 0.1200 100,561 +0.01(+14.29%)
Sep 09, 2011 0.0950 0.1050 0.0950 0.1050 30,000 -0.01(-4.55%)
Sep 08, 2011 0.1000 0.1100 0.0950 0.1100 30,800 +0.00(+0.00%)
Sep 06, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2011 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 31, 2011 0.1000 0.1000 0.1000 0.1000 31,500 +0.01(+5.26%)
Aug 30, 2011 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 29, 2011 0.1100 0.1100 0.0950 0.0950 16,950 -0.01(-13.64%)
Aug 26, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Aug 25, 2011 0.0800 0.1200 0.0800 0.1200 40,300 +0.01(+9.09%)
Aug 23, 2011 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2011 0.1100 0.1200 0.1050 0.1200 30,500 +0.01(+9.09%)
Aug 19, 2011 0.1000 0.1250 0.1000 0.1100 67,149 +0.01(+10.00%)
Aug 18, 2011 0.1000 0.1250 0.1000 0.1000 53,151 -0.02(-16.67%)
Aug 17, 2011 0.1000 0.1250 0.1000 0.1200 6,200 -0.01(-4.00%)
Aug 15, 2011 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Aug 12, 2011 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+0.00%)
Aug 11, 2011 0.0751 0.1100 0.0751 0.1100 3,249 +0.00(+0.00%)
Aug 10, 2011 0.1000 0.1100 0.1000 0.1100 110,500 +0.01(+10.00%)
Aug 09, 2011 0.0900 0.1000 0.0900 0.1000 24,600 +0.00(+0.00%)
Aug 08, 2011 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Aug 05, 2011 0.1000 0.1100 0.1000 0.1100 25,300 -0.01(-12.00%)
Aug 04, 2011 0.1150 0.1250 0.0900 0.1250 40,500 +0.01(+8.70%)
Aug 03, 2011 0.1000 0.1180 0.1000 0.1150 5,400 -0.02(-16.67%)
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.