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: 3:57 PM EDT, Apr 29, 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, 2012 0.1500 0.1500 0.1420 0.1420 19,745 -0.02(-10.69%)
Oct 26, 2012 0.1590 0.1590 0.1590 0 +0.02(+15.64%)
Oct 25, 2012 0.1300 0.1375 0.1300 0.1375 53,333 +0.01(+5.77%)
Oct 24, 2012 0.1600 0.1600 0.1300 0.1300 144,650 -0.03(-18.75%)
Oct 23, 2012 0.1600 0.1600 0.1500 0.1600 13,586 +0.00(+0.00%)
Oct 19, 2012 0.1580 0.1650 0.1580 0.1600 130,624 +0.01(+6.67%)
Oct 18, 2012 0.1500 0.1600 0.1450 0.1500 101,001 +0.01(+7.14%)
Oct 17, 2012 0.1450 0.1500 0.1400 0.1400 115,049 +0.02(+16.67%)
Oct 16, 2012 0.1200 0.1200 0.1200 0.1200 20,000 -0.02(-11.76%)
Oct 15, 2012 0.1500 0.1500 0.1360 0.1360 20,750 -0.01(-9.33%)
Oct 12, 2012 0.1360 0.1500 0.1360 0.1500 5,000 +0.00(+0.00%)
Oct 11, 2012 0.1500 0.1500 0.1500 0.1500 3,401 -0.01(-6.25%)
Oct 10, 2012 0.1380 0.1600 0.1120 0.1600 159,700 +0.00(+0.00%)
Oct 09, 2012 0.1600 0.1600 0.1600 0.1600 3,700 -0.01(-3.03%)
Oct 08, 2012 0.1400 0.1650 0.0950 0.1650 278,898 +0.02(+17.86%)
Oct 06, 2012 0.1310 0.1400 0.1300 0.1400 48,500 +0.00(+0.00%)
Oct 05, 2012 0.1310 0.1400 0.1300 0.1400 48,500 +0.01(+6.87%)
Oct 04, 2012 0.1310 0.1310 0.1310 0.1310 500 -0.03(-18.12%)
Oct 03, 2012 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Oct 02, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Oct 01, 2012 0.1450 0.1690 0.1450 0.1650 74,500 +0.04(+32.00%)
Sep 27, 2012 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Sep 25, 2012 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Sep 24, 2012 0.1300 0.1300 0.1150 0.1150 27,200 -0.01(-11.54%)
Sep 21, 2012 0.1110 0.1300 0.1100 0.1300 31,500 +0.02(+18.18%)
Sep 20, 2012 0.1111 0.1200 0.1100 0.1100 36,500 -0.03(-20.29%)
Sep 19, 2012 0.1260 0.1380 0.1260 0.1380 26,500 +0.01(+9.52%)
Sep 18, 2012 0.1260 0.1260 0.1260 0.1260 37,500 -0.00(-3.08%)
Sep 17, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+3.17%)
Sep 14, 2012 0.1260 0.1260 0.1260 0.1260 16,090 -0.00(-3.08%)
Sep 13, 2012 0.1150 0.1300 0.1150 0.1300 69,600 +0.00(+0.00%)
Sep 12, 2012 0.1170 0.1300 0.1150 0.1300 34,500 +0.01(+11.11%)
Sep 11, 2012 0.1170 0.1170 0.1170 0.1170 36,400 -0.00(-2.50%)
Sep 10, 2012 0.1200 0.1200 0.1200 0.1200 26,400 -0.01(-7.69%)
Sep 07, 2012 0.1175 0.1300 0.1155 0.1300 22,000 +0.01(+10.64%)
Sep 06, 2012 0.1175 0.1175 0.1175 0.1175 10,700 -0.00(-2.08%)
Sep 05, 2012 0.1300 0.1300 0.1200 0.1200 6,600 -0.01(-7.69%)
Sep 04, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 31, 2012 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+13.04%)
Aug 29, 2012 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 27, 2012 0.1300 0.1300 0.1150 0.1200 21,000 -0.02(-13.04%)
Aug 24, 2012 0.1380 0.1380 0.1380 0.1380 2,000 +0.01(+6.15%)
Aug 23, 2012 0.1200 0.1300 0.1200 0.1300 11,600 +0.01(+8.33%)
Aug 22, 2012 0.1300 0.1300 0.1200 0.1200 26,045 +0.00(+0.00%)
Aug 21, 2012 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Aug 20, 2012 0.1300 0.1300 0.1300 0.1300 30,000 -0.02(-13.33%)
Aug 17, 2012 0.1500 0.1500 0.1500 0.1500 1,909 +0.00(+0.00%)
Aug 16, 2012 0.1200 0.1500 0.1200 0.1500 10,850 +0.03(+25.00%)
Aug 15, 2012 0.1400 0.1500 0.1200 0.1200 47,600 -0.01(-4.00%)
Aug 14, 2012 0.1650 0.1650 0.0810 0.1250 1,133,100 -0.04(-24.24%)
Aug 13, 2012 0.1900 0.2000 0.1650 0.1650 76,300 -0.01(-8.33%)
Aug 11, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Aug 10, 2012 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Aug 09, 2012 0.1650 0.1900 0.1650 0.1900 130,800 +0.03(+18.75%)
Aug 08, 2012 0.1500 0.1600 0.1410 0.1600 80,801 +0.01(+6.67%)
Aug 07, 2012 0.1700 0.1700 0.1300 0.1500 32,100 -0.01(-3.23%)
Aug 06, 2012 0.1600 0.1600 0.1550 0.1550 27,300 +0.01(+3.33%)
Aug 03, 2012 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Aug 02, 2012 0.1500 0.1500 0.1500 0.1500 18,500 +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.