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 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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, 2019 0.0056 0.0068 0.0056 0.0061 3,340,702 +0.00(+7.02%)
Oct 30, 2019 0.0060 0.0060 0.0056 0.0057 2,985,533 -0.00(-5.00%)
Oct 29, 2019 0.0073 0.0073 0.0056 0.0060 2,685,250 -0.00(-10.45%)
Oct 28, 2019 0.0065 0.0070 0.0060 0.0067 5,660,835 +0.00(+19.64%)
Oct 25, 2019 0.0060 0.0060 0.0056 0.0056 1,076,700 -0.00(-5.08%)
Oct 24, 2019 0.0062 0.0063 0.0055 0.0059 11,490,212 -0.00(-7.81%)
Oct 23, 2019 0.0063 0.0065 0.0060 0.0064 1,188,599 +0.00(+1.59%)
Oct 22, 2019 0.0068 0.0074 0.0060 0.0063 3,248,594 -0.00(-7.35%)
Oct 21, 2019 0.0073 0.0073 0.0063 0.0068 2,178,406 -0.00(-2.86%)
Oct 18, 2019 0.0073 0.0073 0.0066 0.0070 493,900 +0.00(+2.94%)
Oct 17, 2019 0.0068 0.0074 0.0068 0.0068 3,544,050 +0.00(+0.00%)
Oct 16, 2019 0.0073 0.0074 0.0068 0.0068 2,880,293 +0.00(+0.00%)
Oct 15, 2019 0.0070 0.0074 0.0068 0.0068 1,077,715 -0.00(-6.85%)
Oct 14, 2019 0.0067 0.0075 0.0067 0.0073 558,782 +0.00(+8.96%)
Oct 11, 2019 0.0071 0.0075 0.0067 0.0067 2,174,900 -0.00(-6.94%)
Oct 10, 2019 0.0075 0.0075 0.0066 0.0072 4,106,413 +0.00(+2.86%)
Oct 09, 2019 0.0081 0.0081 0.0070 0.0070 2,489,438 -0.00(-6.67%)
Oct 08, 2019 0.0080 0.0085 0.0074 0.0075 4,067,060 -0.00(-3.85%)
Oct 07, 2019 0.0085 0.0085 0.0073 0.0078 3,649,517 -0.00(-2.50%)
Oct 04, 2019 0.0091 0.0091 0.0073 0.0080 8,625,600 -0.00(-1.23%)
Oct 03, 2019 0.0079 0.0089 0.0073 0.0081 15,357,653 +0.00(+15.71%)
Oct 02, 2019 0.0070 0.0073 0.0070 0.0070 2,102,094 -0.00(-1.41%)
Oct 01, 2019 0.0074 0.0076 0.0067 0.0071 4,991,859 -0.00(-7.79%)
Sep 30, 2019 0.0083 0.0083 0.0074 0.0077 3,523,016 -0.00(-7.23%)
Sep 27, 2019 0.0075 0.0083 0.0074 0.0083 5,365,000 -0.00(-2.35%)
Sep 26, 2019 0.0088 0.0088 0.0075 0.0085 4,345,474 +0.00(+0.00%)
Sep 25, 2019 0.0099 0.0099 0.0082 0.0085 3,945,399 +0.00(+1.19%)
Sep 24, 2019 0.0095 0.0110 0.0071 0.0084 34,305,768 -0.00(-7.69%)
Sep 23, 2019 0.0080 0.0099 0.0080 0.0091 5,567,614 +0.00(+15.19%)
Sep 20, 2019 0.0081 0.0084 0.0075 0.0079 5,502,700 -0.00(-2.47%)
Sep 19, 2019 0.0083 0.0113 0.0071 0.0081 10,750,741 -0.00(-1.22%)
Sep 18, 2019 0.0072 0.0090 0.0072 0.0082 4,994,977 +0.00(+13.89%)
Sep 17, 2019 0.0074 0.0078 0.0070 0.0072 5,467,028 +0.00(+1.41%)
Sep 16, 2019 0.0090 0.0090 0.0068 0.0071 22,404,568 -0.00(-21.11%)
Sep 13, 2019 0.0110 0.0120 0.0088 0.0090 2,696,500 -0.00(-14.29%)
Sep 12, 2019 0.0115 0.0117 0.0101 0.0105 7,900,786 -0.00(-7.89%)
Sep 11, 2019 0.0139 0.0146 0.0106 0.0114 21,370,932 -0.00(-12.31%)
Sep 10, 2019 0.0073 0.0130 0.0073 0.0130 35,435,800 +0.01(+78.08%)
Sep 09, 2019 0.0075 0.0076 0.0066 0.0073 2,312,788 +0.00(+4.29%)
Sep 06, 2019 0.0075 0.0076 0.0067 0.0070 1,850,100 -0.00(-2.78%)
Sep 05, 2019 0.0071 0.0075 0.0066 0.0072 6,022,305 +0.00(+4.35%)
Sep 04, 2019 0.0079 0.0080 0.0055 0.0069 6,457,921 -0.00(-8.00%)
Sep 03, 2019 0.0071 0.0077 0.0069 0.0075 3,894,311 +0.00(+4.17%)
Aug 30, 2019 0.0078 0.0078 0.0063 0.0072 3,794,900 +0.00(+4.35%)
Aug 29, 2019 0.0059 0.0070 0.0051 0.0069 5,107,098 +0.00(+30.19%)
Aug 28, 2019 0.0060 0.0061 0.0052 0.0053 32,894,424 -0.00(-11.67%)
Aug 27, 2019 0.0063 0.0064 0.0052 0.0060 5,723,233 +0.00(+1.69%)
Aug 26, 2019 0.0067 0.0067 0.0057 0.0059 2,960,564 -0.00(-1.67%)
Aug 23, 2019 0.0075 0.0075 0.0059 0.0060 3,461,800 -0.00(-15.49%)
Aug 22, 2019 0.0073 0.0077 0.0069 0.0071 1,493,321 -0.00(-2.74%)
Aug 21, 2019 0.0079 0.0079 0.0069 0.0073 2,345,072 +0.00(+4.29%)
Aug 20, 2019 0.0074 0.0074 0.0069 0.0070 1,033,004 +0.00(+0.00%)
Aug 19, 2019 0.0074 0.0074 0.0066 0.0070 2,523,906 +0.00(+2.94%)
Aug 16, 2019 0.0072 0.0073 0.0066 0.0068 2,116,700 -0.00(-9.33%)
Aug 15, 2019 0.0075 0.0078 0.0066 0.0075 1,850,974 +0.00(+0.00%)
Aug 14, 2019 0.0069 0.0084 0.0069 0.0075 2,522,239 -0.00(-1.32%)
Aug 13, 2019 0.0070 0.0083 0.0061 0.0076 7,411,983 +0.00(+8.57%)
Aug 12, 2019 0.0072 0.0072 0.0068 0.0070 1,351,142 -0.00(-2.78%)
Aug 09, 2019 0.0065 0.0072 0.0065 0.0072 1,062,600 +0.00(+7.46%)
Aug 08, 2019 0.0073 0.0073 0.0065 0.0067 2,247,339 -0.00(-6.94%)
Aug 07, 2019 0.0072 0.0077 0.0068 0.0072 1,902,078 -0.00(-12.20%)
Aug 06, 2019 0.0084 0.0084 0.0078 0.0082 805,449 -0.00(-2.38%)
Aug 05, 2019 0.0082 0.0092 0.0082 0.0084 3,210,344 +0.00(+0.00%)
Aug 02, 2019 0.0073 0.0091 0.0071 0.0084 1,574,700 +0.00(+3.70%)
Aug 01, 2019 0.0081 0.0081 0.0080 0.0081 989,500 +0.00(+0.00%)
Jul 31, 2019 0.0074 0.0081 0.0074 0.0081 779,614 +0.00(+6.58%)
Jul 30, 2019 0.0075 0.0077 0.0075 0.0076 1,948,776 +0.00(+1.33%)
Jul 29, 2019 0.0075 0.0081 0.0070 0.0075 3,653,750 +0.00(+0.00%)
Jul 26, 2019 0.0082 0.0082 0.0073 0.0075 1,658,400 -0.00(-6.25%)
Jul 25, 2019 0.0083 0.0087 0.0074 0.0080 2,235,823 -0.00(-2.44%)
Jul 24, 2019 0.0083 0.0083 0.0076 0.0082 2,541,824 +0.00(+5.13%)
Jul 23, 2019 0.0085 0.0095 0.0075 0.0078 3,122,802 -0.00(-9.30%)
Jul 22, 2019 0.0091 0.0094 0.0085 0.0086 1,055,694 -0.00(-3.37%)
Jul 19, 2019 0.0096 0.0096 0.0085 0.0089 757,100 +0.00(+0.00%)
Jul 18, 2019 0.0081 0.0093 0.0081 0.0089 1,931,387 +0.00(+7.23%)
Jul 17, 2019 0.0086 0.0094 0.0081 0.0083 1,819,894 -0.00(-4.60%)
Jul 16, 2019 0.0092 0.0096 0.0084 0.0087 1,729,131 -0.00(-5.43%)
Jul 15, 2019 0.0092 0.0099 0.0087 0.0092 2,487,186 -0.00(-3.16%)
Jul 12, 2019 0.0110 0.0110 0.0091 0.0095 1,423,900 -0.00(-5.00%)
Jul 11, 2019 0.0101 0.0113 0.0100 0.0100 1,288,923 -0.00(-3.85%)
Jul 10, 2019 0.0100 0.0109 0.0094 0.0104 764,963 +0.00(+10.64%)
Jul 09, 2019 0.0102 0.0102 0.0080 0.0094 11,975,837 -0.00(-9.62%)
Jul 08, 2019 0.0105 0.0116 0.0095 0.0104 3,237,717 -0.00(-9.57%)
Jul 05, 2019 0.0103 0.0116 0.0101 0.0115 805,500 +0.00(+11.65%)
Jul 03, 2019 0.0103 0.0110 0.0100 0.0103 248,000 -0.00(-2.83%)
Jul 02, 2019 0.0106 0.0111 0.0104 0.0106 410,388 +0.00(+0.00%)
Jul 01, 2019 0.0104 0.0118 0.0104 0.0106 274,972 -0.00(-1.85%)
Jun 28, 2019 0.0114 0.0114 0.0104 0.0108 406,700 -0.00(-3.57%)
Jun 27, 2019 0.0101 0.0124 0.0101 0.0112 776,602 +0.00(+10.89%)
Jun 26, 2019 0.0101 0.0115 0.0101 0.0101 1,070,525 -0.00(-12.17%)
Jun 25, 2019 0.0107 0.0120 0.0100 0.0115 941,318 +0.00(+7.48%)
Jun 24, 2019 0.0112 0.0117 0.0100 0.0107 2,222,365 -0.00(-2.73%)
Jun 21, 2019 0.0105 0.0114 0.0105 0.0110 1,981,500 +0.00(+0.00%)
Jun 20, 2019 0.0114 0.0119 0.0106 0.0110 1,984,814 -0.00(-3.51%)
Jun 19, 2019 0.0120 0.0120 0.0107 0.0114 1,592,800 +0.00(+7.55%)
Jun 18, 2019 0.0118 0.0122 0.0106 0.0106 2,611,354 -0.00(-3.64%)
Jun 17, 2019 0.0135 0.0135 0.0110 0.0110 3,863,884 -0.00(-12.00%)
Jun 14, 2019 0.0125 0.0134 0.0100 0.0125 3,102,000 +0.00(+4.17%)
Jun 13, 2019 0.0113 0.0148 0.0110 0.0120 9,943,081 +0.00(+7.14%)
Jun 12, 2019 0.0120 0.0120 0.0105 0.0112 6,474,417 -0.00(-5.08%)
Jun 11, 2019 0.0120 0.0120 0.0111 0.0118 997,885 +0.00(+0.85%)
Jun 10, 2019 0.0119 0.0120 0.0109 0.0117 2,783,942 +0.00(+0.00%)
Jun 07, 2019 0.0114 0.0118 0.0109 0.0117 1,862,600 +0.00(+1.74%)
Jun 06, 2019 0.0130 0.0130 0.0101 0.0115 4,501,216 -0.00(-7.26%)
Jun 05, 2019 0.0152 0.0155 0.0116 0.0124 7,172,772 -0.00(-14.48%)
Jun 04, 2019 0.0160 0.0160 0.0120 0.0145 3,156,159 +0.00(+8.21%)
Jun 03, 2019 0.0160 0.0160 0.0120 0.0134 4,277,478 -0.00(-10.67%)
May 31, 2019 0.0173 0.0189 0.0120 0.0150 5,207,200 -0.00(-15.73%)
May 30, 2019 0.0200 0.0200 0.0174 0.0178 1,235,341 -0.00(-1.11%)
May 29, 2019 0.0200 0.0200 0.0172 0.0180 1,369,022 -0.00(-1.64%)
May 28, 2019 0.0178 0.0207 0.0168 0.0183 2,378,633 +0.00(+4.57%)
May 24, 2019 0.0185 0.0193 0.0173 0.0175 986,000 -0.00(-2.23%)
May 23, 2019 0.0189 0.0189 0.0165 0.0179 4,268,218 -0.00(-1.65%)
May 22, 2019 0.0200 0.0224 0.0180 0.0182 3,314,780 -0.00(-4.21%)
May 21, 2019 0.0194 0.0205 0.0184 0.0190 4,098,314 -0.00(-2.06%)
May 20, 2019 0.0225 0.0226 0.0190 0.0194 3,312,656 -0.00(-0.51%)
May 17, 2019 0.0210 0.0210 0.0192 0.0195 4,359,800 -0.00(-2.50%)
May 16, 2019 0.0200 0.0227 0.0200 0.0200 4,649,601 -0.00(-5.21%)
May 15, 2019 0.0219 0.0224 0.0190 0.0211 1,340,938 +0.00(+0.96%)
May 14, 2019 0.0205 0.0219 0.0200 0.0209 1,904,151 +0.00(+1.95%)
May 13, 2019 0.0250 0.0280 0.0200 0.0205 2,070,192 -0.00(-14.58%)
May 10, 2019 0.0206 0.0290 0.0202 0.0240 1,511,700 +0.00(+14.29%)
May 09, 2019 0.0207 0.0219 0.0207 0.0210 742,456 -0.00(-0.94%)
May 08, 2019 0.0240 0.0240 0.0210 0.0212 1,022,745 -0.00(-4.07%)
May 07, 2019 0.0220 0.0229 0.0215 0.0221 1,316,499 +0.00(+7.28%)
May 06, 2019 0.0225 0.0230 0.0195 0.0206 2,954,989 -0.00(-10.43%)
May 03, 2019 0.0210 0.0230 0.0180 0.0230 12,410,601 +0.00(+12.20%)
May 02, 2019 0.0260 0.0260 0.0200 0.0205 6,735,265 -0.00(-17.34%)
May 01, 2019 0.0290 0.0290 0.0240 0.0248 1,532,437 -0.00(-3.13%)
Apr 30, 2019 0.0300 0.0300 0.0242 0.0256 2,601,708 -0.00(-11.72%)
Apr 29, 2019 0.0289 0.0300 0.0270 0.0290 946,277 +0.00(+1.75%)
Apr 26, 2019 0.0298 0.0299 0.0262 0.0285 1,254,300 +0.00(+4.01%)
Apr 25, 2019 0.0299 0.0299 0.0255 0.0274 1,160,320 +0.00(+1.48%)
Apr 24, 2019 0.0268 0.0284 0.0211 0.0270 1,735,530 +0.00(+13.45%)
Apr 23, 2019 0.0228 0.0257 0.0205 0.0238 4,846,769 +0.00(+8.18%)
Apr 22, 2019 0.0200 0.0278 0.0186 0.0220 8,577,345 -0.00(-14.40%)
Apr 18, 2019 0.0300 0.0300 0.0245 0.0257 3,539,100 -0.00(-4.10%)
Apr 17, 2019 0.0300 0.0300 0.0245 0.0268 4,706,021 -0.00(-7.27%)
Apr 16, 2019 0.0281 0.0300 0.0237 0.0289 11,313,023 -0.00(-2.36%)
Apr 15, 2019 0.0306 0.0369 0.0280 0.0296 8,854,950 -0.00(-1.33%)
Apr 12, 2019 0.0373 0.0420 0.0277 0.0300 24,351,102 -0.01(-21.67%)
Apr 11, 2019 0.0410 0.0420 0.0360 0.0383 3,500,322 -0.00(-5.43%)
Apr 10, 2019 0.0390 0.0430 0.0367 0.0405 5,364,598 +0.00(+6.58%)
Apr 09, 2019 0.0445 0.0530 0.0371 0.0380 14,310,473 -0.00(-4.76%)
Apr 08, 2019 0.0400 0.0440 0.0367 0.0399 3,210,181 +0.00(+0.50%)
Apr 05, 2019 0.0465 0.0465 0.0360 0.0397 6,404,800 -0.01(-11.38%)
Apr 04, 2019 0.0289 0.0476 0.0289 0.0448 23,730,708 +0.02(+52.38%)
Apr 03, 2019 0.0305 0.0310 0.0285 0.0294 1,103,154 +0.00(+1.38%)
Apr 02, 2019 0.0300 0.0330 0.0260 0.0290 4,863,246 +0.00(+7.41%)
Apr 01, 2019 0.0250 0.0275 0.0250 0.0270 760,745 +0.00(+5.88%)
Mar 29, 2019 0.0250 0.0280 0.0250 0.0255 760,900 -0.00(-8.93%)
Mar 28, 2019 0.0263 0.0290 0.0255 0.0280 1,920,678 +0.00(+6.46%)
Mar 27, 2019 0.0300 0.0305 0.0260 0.0263 1,939,573 -0.00(-6.07%)
Mar 26, 2019 0.0329 0.0329 0.0255 0.0280 3,769,992 -0.00(-6.67%)
Mar 25, 2019 0.0272 0.0325 0.0262 0.0300 2,907,044 +0.00(+9.09%)
Mar 22, 2019 0.0290 0.0290 0.0260 0.0275 1,584,300 -0.00(-4.84%)
Mar 21, 2019 0.0280 0.0294 0.0260 0.0289 1,082,496 +0.00(+5.09%)
Mar 20, 2019 0.0282 0.0285 0.0255 0.0275 1,576,050 +0.00(+2.23%)
Mar 19, 2019 0.0261 0.0290 0.0255 0.0269 1,721,778 +0.00(+1.89%)
Mar 18, 2019 0.0267 0.0280 0.0260 0.0264 800,794 -0.00(-0.38%)
Mar 15, 2019 0.0340 0.0340 0.0255 0.0265 1,559,600 -0.00(-7.02%)
Mar 14, 2019 0.0251 0.0300 0.0250 0.0285 1,066,056 +0.00(+13.55%)
Mar 13, 2019 0.0270 0.0270 0.0250 0.0251 2,333,332 -0.00(-7.04%)
Mar 12, 2019 0.0280 0.0325 0.0260 0.0270 2,543,938 -0.00(-3.57%)
Mar 11, 2019 0.0327 0.0327 0.0260 0.0280 3,547,322 -0.00(-6.67%)
Mar 08, 2019 0.0310 0.0325 0.0266 0.0300 6,656,900 -0.00(-3.85%)
Mar 07, 2019 0.0370 0.0370 0.0289 0.0312 5,740,553 -0.00(-13.33%)
Mar 06, 2019 0.0360 0.0365 0.0311 0.0360 3,997,071 -0.00(-1.91%)
Mar 05, 2019 0.0350 0.0375 0.0330 0.0367 3,177,374 +0.00(+4.86%)
Mar 04, 2019 0.0360 0.0425 0.0330 0.0350 1,857,676 -0.00(-2.78%)
Mar 01, 2019 0.0440 0.0440 0.0340 0.0360 2,968,800 +0.00(+2.86%)
Feb 28, 2019 0.0353 0.0370 0.0300 0.0350 3,614,493 +0.00(+5.11%)
Feb 27, 2019 0.0375 0.0395 0.0327 0.0333 4,335,055 -0.01(-14.83%)
Feb 26, 2019 0.0388 0.0417 0.0370 0.0391 6,676,656 +0.00(+6.54%)
Feb 25, 2019 0.0381 0.0390 0.0280 0.0367 5,867,367 +0.00(+1.94%)
Feb 22, 2019 0.0405 0.0405 0.0320 0.0360 7,323,200 -0.00(-11.11%)
Feb 21, 2019 0.0440 0.0469 0.0370 0.0405 7,824,802 +0.00(+0.00%)
Feb 20, 2019 0.0433 0.0476 0.0365 0.0405 6,600,770 -0.00(-0.98%)
Feb 19, 2019 0.0360 0.0462 0.0339 0.0409 12,423,030 +0.01(+18.21%)
Feb 15, 2019 0.0345 0.0360 0.0280 0.0346 15,031,500 -0.00(-0.57%)
Feb 14, 2019 0.0268 0.0420 0.0210 0.0348 30,546,488 +0.01(+46.22%)
Feb 13, 2019 0.0348 0.0348 0.0204 0.0238 23,368,524 -0.01(-25.39%)
Feb 12, 2019 0.0409 0.0425 0.0310 0.0319 7,698,048 -0.01(-19.24%)
Feb 11, 2019 0.0421 0.0470 0.0303 0.0395 21,267,922 +0.00(+2.60%)
Feb 08, 2019 0.0645 0.0661 0.0380 0.0385 36,876,500 -0.03(-42.11%)
Feb 07, 2019 0.0295 0.0695 0.0280 0.0665 81,767,384 +0.04(+146.30%)
Feb 06, 2019 0.0202 0.0294 0.0199 0.0270 15,268,423 +0.01(+36.36%)
Feb 05, 2019 0.0235 0.0250 0.0181 0.0198 5,674,323 -0.00(-18.85%)
Feb 04, 2019 0.0308 0.0315 0.0194 0.0244 14,352,506 -0.01(-18.39%)
Feb 01, 2019 0.0206 0.0319 0.0205 0.0299 25,135,300 +0.01(+45.15%)
Jan 31, 2019 0.0135 0.0210 0.0130 0.0206 13,157,141 +0.01(+58.46%)
Jan 30, 2019 0.0100 0.0145 0.0092 0.0130 6,512,517 +0.00(+41.30%)
Jan 29, 2019 0.0086 0.0093 0.0085 0.0092 3,734,182 +0.00(+16.46%)
Jan 28, 2019 0.0079 0.0088 0.0068 0.0079 2,385,722 +0.00(+3.95%)
Jan 25, 2019 0.0063 0.0076 0.0063 0.0076 3,073,600 +0.00(+16.92%)
Jan 24, 2019 0.0070 0.0070 0.0057 0.0065 4,926,000 -0.00(-5.80%)
Jan 23, 2019 0.0070 0.0076 0.0061 0.0069 296,400 -0.00(-1.43%)
Jan 22, 2019 0.0072 0.0076 0.0065 0.0070 329,361 -0.00(-7.89%)
Jan 18, 2019 0.0071 0.0076 0.0071 0.0076 151,000 +0.00(+0.00%)
Jan 17, 2019 0.0080 0.0080 0.0071 0.0076 537,542 +0.00(+0.00%)
Jan 16, 2019 0.0080 0.0080 0.0076 0.0076 212,462 -0.00(-5.00%)
Jan 15, 2019 0.0087 0.0087 0.0076 0.0080 1,163,445 +0.00(+2.56%)
Jan 14, 2019 0.0076 0.0078 0.0076 0.0078 265,206 +0.00(+5.41%)
Jan 11, 2019 0.0077 0.0078 0.0070 0.0074 617,400 +0.00(+2.78%)
Jan 10, 2019 0.0076 0.0077 0.0065 0.0072 480,249 -0.00(-4.00%)
Jan 09, 2019 0.0078 0.0078 0.0069 0.0075 144,618 +0.00(+2.74%)
Jan 08, 2019 0.0051 0.0078 0.0051 0.0073 230,079 -0.00(-5.19%)
Jan 07, 2019 0.0078 0.0078 0.0075 0.0077 781,931 +0.00(+2.67%)
Jan 04, 2019 0.0089 0.0089 0.0067 0.0075 1,451,900 +0.00(+0.00%)
Jan 03, 2019 0.0057 0.0075 0.0057 0.0075 1,437,321 +0.00(+0.00%)
Jan 02, 2019 0.0076 0.0077 0.0065 0.0075 1,634,987 -0.00(-2.60%)
Dec 31, 2018 0.0076 0.0079 0.0061 0.0077 891,500 +0.00(+2.67%)
Dec 28, 2018 0.0080 0.0080 0.0065 0.0075 782,000 -0.00(-5.06%)
Dec 27, 2018 0.0077 0.0081 0.0067 0.0079 497,419 -0.00(-2.47%)
Dec 26, 2018 0.0079 0.0081 0.0070 0.0081 596,635 -0.00(-2.41%)
Dec 24, 2018 0.0079 0.0083 0.0060 0.0083 611,100 +0.00(+5.06%)
Dec 21, 2018 0.0085 0.0085 0.0055 0.0079 1,012,800 +0.00(+2.60%)
Dec 20, 2018 0.0076 0.0084 0.0070 0.0077 786,949 -0.00(-3.75%)
Dec 19, 2018 0.0083 0.0083 0.0075 0.0080 512,899 +0.00(+12.68%)
Dec 18, 2018 0.0084 0.0084 0.0070 0.0071 1,338,285 +0.00(+1.43%)
Dec 17, 2018 0.0083 0.0085 0.0070 0.0070 2,270,253 -0.00(-16.67%)
Dec 14, 2018 0.0084 0.0084 0.0076 0.0084 145,400 +0.00(+0.00%)
Dec 13, 2018 0.0080 0.0084 0.0073 0.0084 917,030 +0.00(+7.69%)
Dec 12, 2018 0.0078 0.0078 0.0078 0.0078 4,500 +0.00(+6.85%)
Dec 11, 2018 0.0073 0.0077 0.0073 0.0073 305,000 -0.00(-9.88%)
Dec 10, 2018 0.0081 0.0081 0.0081 0.0081 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0082 0.0082 0.0081 0.0081 20,900 -0.00(-2.41%)
Dec 06, 2018 0.0083 0.0083 0.0083 31,100 +0.00(+0.00%)
Dec 04, 2018 0.0085 0.0085 0.0075 0.0083 675,300 +0.00(+2.47%)
Dec 03, 2018 0.0083 0.0083 0.0060 0.0081 240,874 -0.00(-2.41%)
Nov 30, 2018 0.0085 0.0085 0.0080 0.0083 232,100 -0.00(-2.35%)
Nov 29, 2018 0.0083 0.0085 0.0080 0.0085 510,000 +0.00(+3.66%)
Nov 28, 2018 0.0072 0.0085 0.0072 0.0082 438,704 -0.00(-3.53%)
Nov 27, 2018 0.0075 0.0085 0.0075 0.0085 436,941 +0.00(+6.25%)
Nov 26, 2018 0.0080 0.0084 0.0075 0.0080 188,165 -0.00(-4.76%)
Nov 23, 2018 0.0089 0.0090 0.0080 0.0084 221,900 -0.00(-1.18%)
Nov 21, 2018 0.0085 0.0085 0.0085 0 +0.00(+7.59%)
Nov 20, 2018 0.0078 0.0079 0.0070 0.0079 777,630 +0.00(+16.18%)
Nov 19, 2018 0.0079 0.0080 0.0067 0.0068 288,658 -0.00(-15.00%)
Nov 16, 2018 0.0085 0.0085 0.0080 0.0080 238,400 -0.00(-2.44%)
Nov 15, 2018 0.0080 0.0085 0.0076 0.0082 115,000 -0.00(-1.20%)
Nov 14, 2018 0.0069 0.0085 0.0060 0.0083 1,519,453 +0.00(+18.57%)
Nov 13, 2018 0.0080 0.0080 0.0070 0.0070 207,146 -0.00(-12.50%)
Nov 12, 2018 0.0080 0.0080 0.0070 0.0080 240,700 +0.00(+0.00%)
Nov 09, 2018 0.0054 0.0083 0.0054 0.0080 1,327,200 +0.00(+0.00%)
Nov 08, 2018 0.0083 0.0083 0.0068 0.0080 911,000 -0.00(-3.61%)
Nov 07, 2018 0.0070 0.0084 0.0063 0.0083 571,982 +0.00(+3.75%)
Nov 06, 2018 0.0083 0.0085 0.0070 0.0080 1,756,023 -0.00(-5.88%)
Nov 05, 2018 0.0085 0.0085 0.0080 0.0085 1,699,485 +0.00(+0.00%)
Nov 02, 2018 0.0089 0.0089 0.0075 0.0085 1,656,500 +0.00(+3.66%)
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.