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

Alternet Systems Inc (OP: ALYI )

0.0013 +0.0005 (+62.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jun 30, 2011 0.0850 0.1000 0.0850 0.1000 31,800 +0.00(+0.00%)
Jun 27, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2011 0.1000 0.1100 0.0900 0.1000 40,100 -0.01(-6.54%)
Jun 23, 2011 0.0950 0.1070 0.0950 0.1070 29,300 +0.00(+0.94%)
Jun 22, 2011 0.0910 0.1070 0.0900 0.1060 56,900 -0.00(-3.64%)
Jun 21, 2011 0.0910 0.1100 0.0910 0.1100 5,300 +0.00(+0.00%)
Jun 20, 2011 0.1000 0.1100 0.0800 0.1100 147,600 +0.01(+10.00%)
Jun 17, 2011 0.0850 0.1200 0.0850 0.1000 21,000 +0.00(+0.00%)
Jun 16, 2011 0.1000 0.1000 0.1000 0.1000 40,500 -0.02(-15.25%)
Jun 15, 2011 0.0950 0.1180 0.0900 0.1180 22,500 +0.01(+9.26%)
Jun 14, 2011 0.0940 0.1180 0.0750 0.1080 196,639 +0.01(+16.13%)
Jun 13, 2011 0.0930 0.0930 0.0930 0.0930 5,000 -0.02(-19.13%)
Jun 10, 2011 0.1140 0.1150 0.1000 0.1150 54,500 +0.00(+0.88%)
Jun 09, 2011 0.1140 0.1140 0.1100 0.1140 15,000 +0.00(+0.00%)
Jun 08, 2011 0.1050 0.1200 0.1000 0.1140 95,300 -0.00(-0.87%)
Jun 07, 2011 0.0900 0.1150 0.0900 0.1150 1,500 +0.00(+0.00%)
Jun 06, 2011 0.1000 0.1150 0.0950 0.1150 35,500 +0.01(+15.00%)
Jun 03, 2011 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 24, 2011 0.1000 0.1000 0.1000 0.1000 41,400 -0.02(-16.67%)
May 23, 2011 0.1000 0.1200 0.1000 0.1200 14,800 +0.02(+20.00%)
May 19, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 18, 2011 0.0960 0.1200 0.0800 0.1200 62,605 +0.02(+20.00%)
May 17, 2011 0.1000 0.1200 0.1000 0.1000 19,200 +0.00(+0.00%)
May 16, 2011 0.1000 0.1200 0.1000 0.1000 80,500 +0.00(+0.00%)
May 13, 2011 0.1000 0.1200 0.1000 0.1000 93,000 -0.02(-16.67%)
May 12, 2011 0.0960 0.1200 0.0960 0.1200 73,499 +0.02(+20.00%)
May 11, 2011 0.1000 0.1000 0.0980 0.1000 17,500 -0.02(-16.67%)
May 10, 2011 0.0960 0.1200 0.0960 0.1200 161,682 +0.02(+20.00%)
May 09, 2011 0.1100 0.1100 0.1000 0.1000 8,000 -0.01(-9.09%)
May 06, 2011 0.0900 0.1100 0.0900 0.1100 388,136 +0.01(+10.00%)
May 05, 2011 0.1000 0.1000 0.0950 0.1000 75,500 -0.02(-16.67%)
May 04, 2011 0.0960 0.1200 0.0960 0.1200 500 +0.00(+0.00%)
May 03, 2011 0.1100 0.1200 0.1000 0.1200 57,100 +0.01(+9.09%)
May 02, 2011 0.1100 0.1100 0.1100 0.1100 12,000 -0.02(-15.38%)
Apr 29, 2011 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 27, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 26, 2011 0.1300 0.1400 0.1250 0.1400 117,706 +0.01(+7.69%)
Apr 25, 2011 0.1200 0.1300 0.1200 0.1300 231,346 +0.00(+0.00%)
Apr 21, 2011 0.1200 0.1300 0.1200 0.1300 156,800 +0.02(+18.18%)
Apr 20, 2011 0.1100 0.1300 0.1100 0.1100 2,700 -0.02(-15.25%)
Apr 19, 2011 0.1250 0.1298 0.1250 0.1298 80,000 +0.00(+3.84%)
Apr 18, 2011 0.1250 0.1250 0.1250 0.1250 146,610 -0.01(-9.42%)
Apr 14, 2011 0.1380 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Apr 12, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 11, 2011 0.1300 0.1300 0.1250 0.1300 293,700 +0.00(+0.00%)
Apr 08, 2011 0.1050 0.1300 0.1050 0.1300 600 +0.01(+8.33%)
Apr 07, 2011 0.1250 0.1300 0.1200 0.1200 45,471 +0.00(+0.00%)
Apr 06, 2011 0.1300 0.1300 0.1200 0.1200 16,650 +0.00(+0.00%)
Apr 05, 2011 0.1100 0.1300 0.0900 0.1200 944,230 +0.02(+20.00%)
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.