Alternet Systems Inc (OP: ALYI )

0.0595 USD +0.0077 (+14.86%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.0515 0.0643 0.0451 0.0595 60,878,800 +0.01(+14.86%)
Apr 15, 2021 0.0571 0.0610 0.0500 0.0518 48,680,537 -0.01(-9.60%)
Apr 14, 2021 0.0650 0.0700 0.0550 0.0573 73,204,244 -0.01(-18.14%)
Apr 13, 2021 0.0720 0.0750 0.0650 0.0700 27,565,725 -0.00(-5.66%)
Apr 12, 2021 0.0770 0.0800 0.0730 0.0742 11,560,634 -0.00(-3.13%)
Apr 09, 2021 0.0750 0.0779 0.0750 0.0766 11,615,400 +0.00(+3.51%)
Apr 08, 2021 0.0700 0.0810 0.0700 0.0740 19,734,927 +0.00(+4.23%)
Apr 07, 2021 0.0810 0.0810 0.0700 0.0710 13,506,094 -0.01(-9.55%)
Apr 06, 2021 0.0842 0.0853 0.0760 0.0785 18,156,214 -0.00(-1.88%)
Apr 05, 2021 0.0779 0.0830 0.0750 0.0800 17,821,498 +0.00(+2.83%)
Apr 01, 2021 0.0820 0.0860 0.0771 0.0778 18,051,100 -0.00(-5.12%)
Mar 31, 2021 0.0816 0.0830 0.0750 0.0820 19,339,555 +0.01(+6.49%)
Mar 30, 2021 0.0760 0.0800 0.0745 0.0770 23,599,284 +0.00(+3.77%)
Mar 29, 2021 0.0730 0.0820 0.0670 0.0742 23,520,114 +0.00(+3.92%)
Mar 26, 2021 0.0650 0.0760 0.0650 0.0714 25,424,098 +0.00(+7.37%)
Mar 25, 2021 0.0650 0.0769 0.0622 0.0665 33,198,231 -0.00(-4.32%)
Mar 24, 2021 0.0800 0.0825 0.0650 0.0695 60,360,325 -0.01(-10.90%)
Mar 23, 2021 0.0810 0.0850 0.0637 0.0780 80,594,406 -0.00(-2.99%)
Mar 22, 2021 0.1083 0.1100 0.0800 0.0804 69,016,019 -0.02(-19.52%)
Mar 19, 2021 0.0985 0.1025 0.0825 0.0999 74,916,900 +0.01(+16.03%)
Mar 18, 2021 0.0829 0.0893 0.0800 0.0861 29,690,344 +0.00(+3.73%)
Mar 17, 2021 0.0840 0.0856 0.0775 0.0830 21,533,037 -0.00(-2.81%)
Mar 16, 2021 0.0828 0.0925 0.0780 0.0854 48,436,381 +0.00(+6.09%)
Mar 15, 2021 0.0705 0.0850 0.0702 0.0805 45,757,159 +0.01(+14.67%)
Mar 12, 2021 0.0710 0.0765 0.0623 0.0702 30,190,100 -0.00(-1.13%)
Mar 11, 2021 0.0722 0.0751 0.0651 0.0710 22,918,081 -0.00(-1.39%)
Mar 10, 2021 0.0766 0.0850 0.0600 0.0720 110,033,037 -0.00(-4.89%)
Mar 09, 2021 0.0659 0.0775 0.0652 0.0757 61,650,044 +0.01(+17.36%)
Mar 08, 2021 0.0530 0.0661 0.0475 0.0645 95,792,744 +0.02(+34.66%)
Mar 05, 2021 0.0505 0.0574 0.0351 0.0479 177,593,600 -0.00(-5.15%)
Mar 04, 2021 0.0670 0.0700 0.0500 0.0505 133,915,150 -0.02(-30.34%)
Mar 03, 2021 0.0900 0.0901 0.0710 0.0725 38,903,384 -0.01(-9.03%)
Mar 02, 2021 0.0769 0.0850 0.0725 0.0797 36,463,019 +0.00(+3.51%)
Mar 01, 2021 0.0760 0.0820 0.0750 0.0770 39,123,297 +0.00(+4.05%)
Feb 26, 2021 0.0849 0.0849 0.0690 0.0740 77,595,600 -0.01(-12.74%)
Feb 25, 2021 0.0920 0.1050 0.0800 0.0848 50,766,781 -0.00(-5.25%)
Feb 24, 2021 0.0900 0.0980 0.0859 0.0895 35,819,447 +0.00(+4.31%)
Feb 23, 2021 0.0980 0.0980 0.0620 0.0858 93,159,862 -0.02(-19.51%)
Feb 22, 2021 0.1223 0.1224 0.0998 0.1066 77,066,331 -0.02(-12.41%)
Feb 19, 2021 0.0860 0.1230 0.0830 0.1217 105,344,000 +0.03(+38.30%)
Feb 18, 2021 0.1057 0.1057 0.0800 0.0880 95,234,837 -0.02(-17.76%)
Feb 17, 2021 0.1204 0.1230 0.0950 0.1070 101,991,025 -0.01(-10.23%)
Feb 16, 2021 0.1307 0.1399 0.1110 0.1192 90,421,281 -0.01(-6.07%)
Feb 12, 2021 0.1401 0.1450 0.0980 0.1269 153,758,100 -0.01(-7.98%)
Feb 11, 2021 0.1650 0.1750 0.1230 0.1379 107,543,325 -0.02(-12.44%)
Feb 10, 2021 0.1790 0.2000 0.1300 0.1575 150,685,950 -0.00(-2.78%)
Feb 09, 2021 0.1201 0.2000 0.1201 0.1620 197,888,513 +0.04(+36.94%)
Feb 08, 2021 0.1000 0.1250 0.0800 0.1183 218,548,875 +0.02(+19.37%)
Feb 05, 2021 0.0890 0.1100 0.0889 0.0991 204,573,813 +0.01(+15.37%)
Feb 04, 2021 0.0690 0.0871 0.0670 0.0859 203,517,788 +0.02(+29.17%)
Feb 03, 2021 0.0540 0.0730 0.0490 0.0665 207,832,075 +0.01(+25.71%)
Feb 02, 2021 0.0579 0.0590 0.0480 0.0529 90,948,894 -0.00(-7.19%)
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.