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

Alternet Systems Inc (OP: ALYI )

0.0014 -0.0003 (-17.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Feb 28, 2014 0.1640 0.1800 0.1500 0.1700 1,212,778 +0.01(+3.66%)
Feb 27, 2014 0.1290 0.2000 0.1250 0.1640 2,239,192 +0.04(+36.67%)
Feb 26, 2014 0.0840 0.1250 0.0840 0.1200 1,632,094 +0.04(+50.00%)
Feb 25, 2014 0.0850 0.0850 0.0800 0.0800 196,400 +0.00(+3.23%)
Feb 24, 2014 0.0900 0.0900 0.0775 0.0775 110,900 -0.01(-13.89%)
Feb 21, 2014 0.0800 0.0900 0.0800 0.0900 0 +0.02(+28.57%)
Feb 20, 2014 0.0880 0.0900 0.0550 0.0700 329,000 -0.02(-22.22%)
Feb 19, 2014 0.0900 0.0900 0.0860 0.0900 46,000 +0.00(+0.00%)
Feb 18, 2014 0.0900 0.0940 0.0850 0.0900 790,449 -0.00(-2.17%)
Feb 14, 2014 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Feb 13, 2014 0.0900 0.1000 0.0800 0.0900 416,117 +0.01(+20.00%)
Feb 12, 2014 0.0700 0.0850 0.0650 0.0750 220,250 +0.01(+15.38%)
Feb 11, 2014 0.0500 0.0750 0.0500 0.0650 456,000 +0.01(+30.00%)
Feb 10, 2014 0.0420 0.0500 0.0420 0.0500 160,144 +0.01(+25.00%)
Feb 07, 2014 0.0379 0.0400 0.0359 0.0400 0 +0.01(+33.33%)
Feb 06, 2014 0.0379 0.0379 0.0300 0.0300 283,800 +0.00(+0.00%)
Feb 05, 2014 0.0340 0.0379 0.0300 0.0300 122,167 +0.00(+0.00%)
Feb 04, 2014 0.0339 0.0339 0.0300 0.0300 75,000 +0.01(+29.31%)
Feb 03, 2014 0.0313 0.0313 0.0232 0.0232 228,900 -0.02(-42.00%)
Jan 30, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Jan 27, 2014 0.0360 0.0360 0.0360 0.0360 20,000 -0.00(-10.00%)
Jan 22, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Jan 09, 2014 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-7.50%)
Jan 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2014 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 03, 2014 0.0400 0.0439 0.0400 0.0400 0 +0.00(+4.99%)
Jan 02, 2014 0.0381 0.0381 0.0381 0.0381 30,000 -0.00(-4.75%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+13.96%)
Dec 27, 2013 0.0400 0.0400 0.0351 0.0351 87,800 +0.00(+0.29%)
Dec 26, 2013 0.0350 0.0360 0.0350 0.0350 140,400 +0.00(+0.00%)
Dec 24, 2013 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-2.78%)
Dec 23, 2013 0.0350 0.0360 0.0350 0.0360 11,900 +0.00(+2.86%)
Dec 20, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 19, 2013 0.0252 0.0400 0.0252 0.0400 17,500 +0.00(+14.29%)
Dec 17, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Dec 12, 2013 0.0303 0.0325 0.0303 0.0303 55,000 +0.00(+1.00%)
Dec 11, 2013 0.0300 0.0329 0.0300 0.0300 319,100 +0.00(+0.00%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Dec 09, 2013 0.0260 0.0350 0.0250 0.0350 87,000 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Dec 04, 2013 0.0350 0.0350 0.0260 0.0260 87,925 -0.01(-25.71%)
Dec 03, 2013 0.0260 0.0350 0.0260 0.0350 1,100 +0.00(+0.00%)
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.